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:
格力电器( 000651.SZ 深证)
板块 :家电_h   火炬计划   
所属成分指数: 沪深300
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
2020-11-2367.9868.3067.2568.250.52%0.45%1.97%46,254,3003,142,702,00094%67.940.33%67.780.45%67.820.36%66.93-0.08%0.77%
2020-11-2067.9268.2966.9067.900.00%0.27%1.36%38,351,4002,597,070,00071%67.720.08%67.47-0.48%67.570.52%66.990.45%0.96%
2020-11-1966.7068.3466.7067.901.81%0.35%1.82%51,061,4003,455,113,00084%67.670.83%67.800.44%67.230.43%66.680.70%1.09%
2020-11-1868.1068.5065.9966.69-2.50%-0.62%0.71%52,482,9003,521,957,00084%67.11-2.05%67.510.58%66.940.36%66.221.01%1.12%
2020-11-1766.6669.5066.4868.402.40%-0.16%4.33%60,831,6004,167,732,00095%68.513.02%67.121.43%66.701.00%65.561.08%1.12%
2020-11-1667.5267.9965.6066.800.81%0.44%2.99%40,244,6002,676,570,00062%66.511.14%66.170.27%66.04-0.71%64.861.02%1.05%
2020-11-1365.7566.5865.0166.26-0.17%0.76%3.20%44,570,7002,930,850,00065%65.76-0.77%65.99-0.01%66.510.30%64.211.05%1.01%
2020-11-1265.5167.0965.4966.372.41%0.16%4.45%51,561,9003,416,811,00073%66.272.08%66.00-1.11%66.310.86%63.540.94%0.94%
除权分界线,2020年11月12日,10股派10.000元(以下数据已经复权)
2020-11-1164.7165.8663.5764.81-0.08%-0.16%2.96%49,063,1003,234,014,00070%64.920.13%66.740.51%65.751.31%62.950.73%0.82%
2020-11-1066.3066.3064.3564.86-2.54%0.04%3.78%60,427,9003,978,081,00089%64.83-2.88%66.401.06%64.901.15%62.500.84%0.76%
2020-11-0966.9568.2865.4066.551.79%-0.30%7.39%93,232,9006,316,769,000148%66.753.42%65.703.14%64.162.67%61.971.76%0.69%
2020-11-0662.4965.5062.0065.385.79%1.30%7.35%108,598,7007,118,018,000186%64.543.79%63.702.98%62.492.72%60.901.79%0.55%
2020-11-0561.9063.2261.4161.801.01%-0.63%3.29%69,541,6004,394,308,000132%62.192.14%61.861.75%60.841.57%59.831.00%0.43%
2020-11-0459.4561.7359.3561.183.64%0.48%3.27%91,074,7005,636,632,000177%60.893.36%60.791.99%59.901.53%59.241.02%0.39%
2020-11-0359.2459.3558.2759.03-0.27%0.20%0.66%49,374,3002,957,997,000103%58.91-0.33%59.610.98%58.990.54%58.640.34%0.34%
2020-11-0257.1059.6557.1059.193.06%0.15%1.27%82,520,6004,959,807,000182%59.102.07%59.031.55%58.671.05%58.450.67%0.38%
2020-10-3057.0058.5656.9957.431.41%-0.82%-1.08%79,267,9004,669,260,000192%57.912.76%58.131.17%58.060.48%58.060.28%0.35%
2020-10-2955.6057.2855.3456.630.66%0.50%-2.18%47,239,9002,709,157,000121%56.350.01%57.46-0.47%57.79-0.39%57.89-0.19%0.38%
2020-10-2856.2356.8056.0556.260.05%-0.15%-3.01%31,676,8001,816,401,00076%56.34-0.67%57.73-0.67%58.01-0.19%58.000.08%0.48%
2020-10-2757.2057.5056.2056.23-1.68%-0.86%-2.98%32,955,4001,902,180,00068%56.72-0.67%58.12-0.25%58.120.01%57.960.17%0.60%
2020-10-2657.3057.8056.6257.19-0.23%0.16%-1.16%33,554,0001,949,520,00071%57.10-0.67%58.270.06%58.120.12%57.860.36%0.53%
2020-10-2357.7857.8057.0857.32-0.49%-0.29%-0.59%37,380,1002,186,304,00078%57.490.49%58.230.39%58.050.10%57.660.61%0.51%
2020-10-2256.9557.7056.2657.601.05%0.69%0.51%51,206,4002,980,636,000105%57.210.33%58.010.33%57.99-0.01%57.310.53%0.44%
2020-10-2157.0057.5056.3257.000.62%-0.04%-0.02%40,481,1002,348,786,00089%57.020.71%57.81-0.11%58.000.26%57.010.59%0.36%
2020-10-2056.5256.8656.2056.650.71%0.05%-0.05%28,263,4001,628,568,00063%56.62-0.20%57.88-0.31%57.850.27%56.680.70%0.26%
2020-10-1957.1557.3456.2056.25-0.79%-0.85%-0.06%36,508,9002,107,760,00079%56.73-0.72%58.060.29%57.690.52%56.280.42%0.15%
2020-10-1657.0057.7856.4656.70-0.42%-0.78%1.16%47,393,6002,755,674,000107%57.14-0.06%57.900.56%57.391.00%56.050.59%0.10%
2020-10-1556.7357.4756.6156.940.60%-0.42%2.19%68,250,1003,970,674,000161%57.181.03%57.571.23%56.831.28%55.720.81%0.04%
2020-10-1456.4456.9856.0256.603.08%0.00%2.39%105,345,0006,067,694,000275%56.603.30%56.872.84%56.112.64%55.281.26%-0.03%
2020-10-1354.8255.0454.5054.910.00%0.22%0.59%24,589,8001,371,854,00076%54.790.23%55.300.97%54.660.91%54.59-0.52%-0.14%