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:
万年青( 000789.SZ 深证)
板块 :水泥制造_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
2020-06-0413.3013.3512.9413.00-1.96%-0.57%-3.33%20,827,600272,297,00085%13.07-2.03%13.37-1.09%13.41-0.39%13.45-0.67%-1.08%
2020-06-0313.4013.5213.2213.26-1.78%-0.64%-2.06%27,600,400368,327,000115%13.35-1.62%13.520.04%13.46-0.07%13.54-0.53%-1.07%
2020-06-0213.8813.9213.4313.50-2.03%-0.47%-0.82%35,915,400487,161,000155%13.56-0.39%13.510.47%13.470.06%13.61-0.53%-1.05%
2020-06-0113.5013.7813.4413.784.71%1.20%0.70%31,860,900433,851,000147%13.623.59%13.451.07%13.460.37%13.68-0.74%-1.00%
2020-05-2913.2913.3113.0613.16-1.64%0.11%-4.54%13,923,000183,020,00063%13.15-1.85%13.31-1.06%13.41-0.65%13.79-1.53%-0.91%
2020-05-2813.2713.6013.1713.380.98%-0.10%-4.43%19,252,600257,849,00082%13.390.38%13.45-0.23%13.50-1.00%14.00-1.28%-0.62%
2020-05-2713.5513.5713.1513.25-2.86%-0.70%-6.57%17,696,800236,133,00074%13.34-1.75%13.48-0.63%13.63-0.94%14.18-1.34%-0.39%
2020-05-2613.6513.8713.4013.640.59%0.43%-5.10%23,007,200312,462,00094%13.580.69%13.57-1.19%13.76-1.00%14.37-1.45%-0.16%
2020-05-2513.3913.6013.2013.561.27%0.53%-7.02%17,043,700229,891,00067%13.49-0.82%13.73-1.13%13.90-1.25%14.58-1.52%0.10%
2020-05-2214.0214.1213.3813.39-4.49%-1.54%-9.58%29,775,700404,907,000108%13.60-3.74%13.89-1.95%14.08-2.67%14.81-1.25%0.40%
2020-05-2114.1314.3413.9814.02-0.07%-0.76%-6.51%20,185,100285,154,00077%14.130.46%14.16-0.80%14.46-1.51%15.00-0.56%0.65%
2020-05-2014.3014.3013.9614.03-1.89%-0.23%-6.97%21,448,800301,634,00075%14.06-1.70%14.28-2.69%14.69-1.77%15.08-0.28%0.89%
2020-05-1914.5514.5514.2014.30-0.69%-0.04%-5.45%20,114,600287,766,00069%14.31-0.90%14.67-1.95%14.95-1.52%15.12-0.04%1.07%
2020-05-1814.6014.6114.2814.40-0.14%-0.25%-4.82%25,166,700363,313,00085%14.44-0.01%14.96-2.22%15.18-1.68%15.130.11%1.17%
除权分界线,2020年05月18日,10股派7.000元(以下数据已经复权)
2020-05-1514.6814.7114.2014.42-0.83%-0.12%-4.59%28,587,600432,752,00096%14.44-1.47%15.30-1.03%15.44-0.18%15.111.43%1.31%
2020-05-1414.7114.8514.4914.54-1.76%-0.77%-2.42%21,354,700327,860,00065%14.65-0.75%15.46-0.64%15.470.50%14.900.97%1.35%
2020-05-1314.9314.9414.6114.80-1.07%0.24%0.28%22,944,400354,811,00071%14.76-0.59%15.560.43%15.390.86%14.761.03%1.32%
2020-05-1214.9615.0214.6014.960.40%0.73%2.41%26,013,300404,557,00082%14.85-0.55%15.501.08%15.261.12%14.611.07%1.28%
2020-05-1114.7215.1614.7214.902.12%-0.23%3.09%36,206,700566,071,000118%14.932.82%15.332.02%15.091.67%14.451.54%1.21%
2020-05-0814.5714.6514.3014.590.62%0.45%2.50%23,839,400362,935,00079%14.520.71%15.031.18%14.842.09%14.231.28%1.12%
2020-05-0714.2614.6614.1814.502.40%0.54%3.17%40,281,000609,114,000129%14.422.89%14.851.49%14.541.97%14.051.80%1.10%
2020-05-0613.9914.1613.8414.161.36%1.02%2.56%27,381,900402,982,00083%14.020.83%14.632.13%14.261.40%13.811.50%1.04%
2020-04-3013.9614.1513.7213.97-0.07%0.49%2.71%28,526,900416,550,00082%13.900.00%14.331.72%14.061.29%13.601.01%0.97%
2020-04-2913.5514.1513.5013.983.17%0.56%3.82%42,058,900614,134,000126%13.904.25%14.092.69%13.882.01%13.471.50%0.92%
2020-04-2812.9913.7712.8213.558.05%1.61%2.13%65,350,500917,215,000199%13.345.41%13.723.31%13.612.26%13.271.76%0.83%
2020-04-2712.5312.7812.4412.540.80%-0.88%-3.82%24,774,300330,754,00080%12.651.34%13.28-0.06%13.310.24%13.040.74%0.72%
2020-04-2412.4712.6312.3212.44-0.48%-0.35%-3.88%21,813,600287,587,00065%12.48-0.85%13.29-0.30%13.280.89%12.940.55%0.73%
2020-04-2312.7112.7812.4812.50-1.73%-0.72%-2.88%20,321,600270,095,00061%12.59-0.62%13.330.28%13.160.61%12.870.43%0.71%
2020-04-2212.6412.7812.5512.72-0.16%0.39%-0.75%24,942,100333,478,00075%12.670.43%13.291.43%13.080.72%12.820.64%0.72%
2020-04-2112.4712.7612.3912.740.00%0.98%0.04%40,190,700535,196,000122%12.620.69%13.101.26%12.981.08%12.741.09%0.72%