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:
渤海股份( 000605.SZ 深证)
板块 :医药制造业_h   
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
2019-08-237.307.427.287.340.69%-0.07%2.50%1,284,7009,436,000132%7.351.24%7.300.52%7.260.75%7.160.44%-0.26%
2019-08-227.257.307.227.290.55%0.48%2.24%781,9005,673,00083%7.26-0.08%7.260.30%7.210.77%7.130.21%-0.40%
2019-08-217.237.307.207.250.28%-0.15%1.90%946,0006,869,000101%7.260.10%7.240.71%7.150.38%7.120.27%-0.48%
2019-08-207.257.337.187.23-0.41%-0.33%1.89%1,181,1008,568,000127%7.250.69%7.181.37%7.130.66%7.100.35%-0.59%
2019-08-197.077.307.077.262.98%0.78%2.67%1,554,20011,197,000157%7.202.20%7.090.91%7.080.80%7.07-0.23%-0.76%
2019-08-166.917.096.917.050.57%0.01%-0.52%842,3005,937,00087%7.051.60%7.020.20%7.02-0.13%7.09-0.67%-0.79%
2019-08-156.947.026.857.01-0.71%1.04%-1.75%997,4006,920,00096%6.94-2.32%7.01-0.58%7.03-0.43%7.14-0.88%-0.79%
2019-08-147.097.137.067.060.71%-0.61%-1.92%780,7005,545,00078%7.101.39%7.050.01%7.060.09%7.20-0.50%-0.73%
2019-08-137.057.056.957.01-0.85%0.06%-3.10%651,9004,567,00065%7.01-0.44%7.05-0.21%7.06-0.11%7.23-0.81%-0.72%
2019-08-127.017.096.917.070.57%0.47%-3.06%937,5006,597,00092%7.04-0.79%7.06-0.17%7.06-1.02%7.29-0.79%-0.67%
2019-08-097.057.257.027.03-0.42%-0.89%-4.37%867,7006,155,00088%7.090.41%7.080.17%7.14-1.01%7.35-0.94%-0.62%
2019-08-087.087.127.017.060.71%-0.06%-4.86%764,7005,402,00075%7.06-0.07%7.06-1.36%7.21-1.11%7.42-0.64%-0.54%
2019-08-077.087.147.007.01-0.57%-0.83%-6.15%877,9006,206,00087%7.070.11%7.16-1.46%7.29-1.05%7.47-0.80%-0.49%
2019-08-067.197.206.957.05-3.42%-0.16%-6.36%1,762,80012,448,000173%7.06-4.47%7.27-2.82%7.37-2.50%7.53-1.39%-0.43%
2019-08-057.447.547.287.30-2.01%-1.23%-4.39%1,118,8008,269,000126%7.39-0.75%7.48-1.14%7.56-1.02%7.64-0.46%-0.32%
2019-08-027.527.547.267.45-2.36%0.04%-2.87%1,243,9009,263,000134%7.45-2.59%7.56-1.84%7.64-1.26%7.67-0.70%-0.39%
2019-08-017.667.707.627.63-1.04%-0.20%-1.22%823,8006,298,00092%7.65-0.82%7.71-0.54%7.73-0.22%7.72-0.26%-0.47%
2019-07-317.727.757.667.71-0.26%0.03%-0.44%548,4004,227,00058%7.71-0.79%7.75-0.22%7.75-0.01%7.74-0.39%-0.66%
2019-07-307.727.857.657.730.13%-0.50%-0.57%784,9006,098,00079%7.770.14%7.770.16%7.750.35%7.77-0.33%-0.69%
2019-07-297.777.827.727.72-0.90%-0.49%-1.03%656,9005,096,00063%7.76-0.10%7.750.13%7.720.31%7.80-0.29%-0.67%
2019-07-267.637.887.637.790.65%0.31%-0.42%1,102,4008,561,00097%7.770.56%7.740.65%7.70-0.25%7.82-0.10%-0.66%
2019-07-257.777.777.697.740.26%0.22%-1.16%603,8004,663,00053%7.72-0.07%7.690.29%7.72-0.28%7.83-0.14%-0.65%
2019-07-247.667.787.637.720.92%-0.10%-1.56%872,7006,744,00071%7.731.26%7.67-0.56%7.74-0.66%7.84-0.20%-0.65%
2019-07-237.607.687.607.650.53%0.24%-2.65%798,3006,093,00060%7.63-0.37%7.71-0.64%7.79-0.74%7.86-0.34%-0.65%
2019-07-227.837.857.587.61-2.31%-0.65%-3.49%1,543,70011,824,000103%7.66-2.41%7.76-1.54%7.85-0.91%7.89-1.10%-0.64%
2019-07-197.817.947.787.79-0.13%-0.75%-2.30%1,104,7008,671,00066%7.850.42%7.89-0.58%7.920.00%7.97-1.57%-0.55%
2019-07-187.887.997.757.80-1.76%-0.20%-3.70%1,308,50010,227,00067%7.82-2.10%7.93-0.58%7.92-0.14%8.10-2.10%-0.37%
除权分界线,2019年07月18日,10股派0.200元(以下数据已经复权)
2019-07-177.998.047.947.94-0.75%-0.55%-4.04%1,082,1008,661,00041%7.980.16%7.980.56%7.930.23%8.27-0.67%-0.06%
2019-07-167.948.027.918.000.38%0.36%-3.96%1,192,0009,525,00039%7.970.53%7.930.47%7.910.03%8.33-0.14%0.07%
2019-07-157.848.037.757.970.00%0.52%-4.46%1,597,00012,694,00050%7.931.29%7.900.23%7.91-1.17%8.34-0.20%0.12%