股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
陕国投A( 000563.SZ 深证)
板块 :信托   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-07-184.414.424.314.31-3.15%-1.26%-1.98%40,067,700174,893,00086%4.37-1.82%4.42-0.41%4.410.21%4.40-0.81%-0.44%
2019-07-174.424.514.404.450.23%0.09%0.38%42,342,600188,254,00085%4.45-0.09%4.440.73%4.400.55%4.43-1.25%-0.30%
2019-07-164.454.494.424.44-0.67%-0.22%-1.09%32,786,500145,888,00054%4.450.59%4.410.76%4.370.53%4.49-0.31%-0.11%
2019-07-154.324.554.264.472.76%1.04%-0.73%65,031,400287,693,00095%4.422.03%4.371.18%4.350.18%4.50-0.38%-0.05%
2019-07-124.334.384.254.350.93%0.32%-3.76%38,313,100166,142,00051%4.340.23%4.320.19%4.34-1.07%4.52-0.11%0.02%
2019-07-114.314.374.264.310.94%-0.37%-4.75%44,133,800190,933,00058%4.330.70%4.31-0.83%4.39-1.64%4.53-0.35%0.05%
2019-07-104.324.354.254.27-1.61%-0.61%-5.97%30,755,400132,111,00038%4.30-0.39%4.35-1.67%4.46-2.00%4.54-0.15%0.12%
2019-07-094.304.374.234.340.46%0.63%-4.57%43,113,700185,936,00052%4.31-1.87%4.42-2.15%4.55-0.57%4.55-0.22%0.17%
2019-07-084.524.554.314.32-4.85%-1.71%-5.22%69,060,200303,522,00077%4.40-3.26%4.52-2.42%4.58-0.52%4.56-0.37%0.27%
2019-07-054.534.624.454.54-0.44%-0.07%-0.77%55,132,300250,468,00059%4.54-1.60%4.630.17%4.600.22%4.58-0.44%0.44%
2019-07-044.704.744.544.56-2.36%-1.23%-0.76%76,136,100351,531,00064%4.62-1.24%4.620.30%4.590.15%4.600.61%0.77%
2019-07-034.644.784.584.671.74%-0.11%2.26%137,907,200644,710,000104%4.682.41%4.611.45%4.590.95%4.570.62%0.93%
2019-07-024.544.644.454.591.10%0.55%1.12%110,966,900506,577,00087%4.57-0.09%4.540.02%4.540.18%4.540.24%0.88%
2019-07-014.614.644.504.542.25%-0.63%0.27%101,681,200464,627,00086%4.572.70%4.540.60%4.54-0.22%4.530.36%0.81%
2019-06-284.494.514.414.44-1.99%-0.20%-1.60%51,789,800230,415,00045%4.45-2.65%4.52-0.51%4.55-1.11%4.510.24%0.73%
2019-06-274.494.654.494.531.34%-0.88%0.64%84,426,900385,827,00077%4.571.65%4.54-0.33%4.600.88%4.500.33%0.65%
2019-06-264.484.554.444.47-3.04%-0.58%-0.36%56,023,200251,864,00052%4.50-0.88%4.55-1.19%4.560.42%4.490.27%0.51%
2019-06-254.554.644.424.610.66%1.63%3.04%112,978,900512,498,000107%4.54-1.24%4.610.99%4.540.29%4.470.81%0.42%
2019-06-244.664.694.534.58-3.58%-0.28%3.20%138,302,900635,184,000136%4.59-1.10%4.560.88%4.520.76%4.441.32%0.23%
2019-06-214.494.884.464.754.86%2.28%8.45%308,321,0001,431,761,000331%4.644.88%4.523.19%4.493.43%4.382.91%-0.03%
除权分界线,2019年06月21日,10股派0.200元(以下数据已经复权)
2019-06-204.124.534.094.539.95%2.30%6.44%247,104,9001,099,204,000360%4.435.05%4.385.11%4.343.53%4.262.21%-0.33%
2019-06-194.304.364.124.121.73%-2.25%-1.06%62,514,500264,765,000126%4.223.77%4.170.55%4.19-0.05%4.160.05%-0.55%
2019-06-184.094.124.034.05-0.98%-0.30%-2.69%22,178,30090,522,00045%4.06-0.59%4.15-1.03%4.200.07%4.16-0.41%-0.57%
2019-06-174.104.154.014.09-0.24%0.10%-2.13%31,964,100131,256,00063%4.09-2.39%4.19-0.97%4.191.13%4.18-0.45%-0.51%
2019-06-144.224.274.094.10-2.61%-2.05%-2.33%48,840,000205,443,00097%4.19-0.83%4.230.71%4.150.10%4.20-0.52%-0.43%
2019-06-134.224.264.174.210.24%-0.26%-0.24%38,935,800165,145,00075%4.22-0.19%4.202.09%4.14-0.07%4.22-1.08%-0.39%
2019-06-124.244.304.174.20-1.18%-0.69%-1.55%54,678,000232,312,00095%4.232.15%4.120.51%4.140.15%4.27-0.65%-0.26%
2019-06-113.934.303.934.257.32%2.66%-1.02%94,962,400395,015,000156%4.144.89%4.10-0.02%4.14-0.60%4.29-1.11%-0.17%
2019-06-104.124.153.843.96-4.35%0.33%-8.80%76,999,400305,481,000116%3.95-5.33%4.10-3.51%4.16-2.89%4.34-1.21%-0.05%
2019-06-064.234.244.114.140.00%-0.70%-5.80%38,871,100162,843,00062%4.17-2.23%4.25-1.10%4.29-1.04%4.40-0.16%0.03%