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:
云南能投( 002053.SZ 深证)
板块 :食品   
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
2019-06-187.767.787.647.67-0.26%-0.23%1.36%683,5005,255,00048%7.690.42%7.670.07%7.670.41%7.57-0.67%-0.73%
2019-06-177.527.727.527.691.99%0.44%0.95%1,168,7008,947,00075%7.66-0.07%7.66-0.21%7.640.96%7.62-0.89%-0.71%
2019-06-147.707.787.547.54-2.33%-1.58%-1.90%1,151,8008,824,00070%7.66-0.01%7.680.54%7.570.92%7.69-0.84%-0.71%
2019-06-137.717.757.577.720.65%0.76%-0.40%1,114,7008,541,00063%7.66-0.43%7.641.41%7.500.17%7.75-0.30%-0.79%
2019-06-127.657.867.617.670.13%-0.32%-1.34%1,705,00013,120,00095%7.701.58%7.531.68%7.49-0.09%7.77-0.46%-1.01%
2019-06-117.317.747.317.665.36%1.12%-1.92%2,207,70016,723,000123%7.584.48%7.410.63%7.49-1.36%7.81-0.69%-1.02%
2019-06-107.247.357.207.270.83%0.28%-7.55%1,380,90010,012,00076%7.25-0.92%7.36-2.23%7.60-2.44%7.86-0.80%-0.93%
2019-06-067.527.557.187.21-4.12%-1.46%-9.05%1,840,30013,465,000102%7.32-3.43%7.53-3.43%7.79-2.38%7.93-1.12%-0.84%
2019-06-057.607.747.477.52-0.79%-0.75%-6.20%1,041,7007,893,00060%7.58-1.64%7.79-2.21%7.98-0.54%8.02-0.62%-0.72%
2019-06-047.918.007.587.58-4.17%-1.60%-6.04%1,886,20014,530,000107%7.70-3.48%7.97-1.91%8.02-1.05%8.07-0.91%-0.65%
2019-06-038.168.217.907.91-4.00%-0.89%-2.84%2,128,80016,990,000126%7.98-2.98%8.13-0.25%8.11-0.31%8.14-0.51%-0.53%
2019-05-318.228.378.108.240.24%0.17%0.70%1,882,80015,487,000115%8.230.60%8.150.39%8.130.57%8.18-0.88%-0.44%
2019-05-307.978.347.948.222.88%0.53%-0.44%2,275,00018,603,000129%8.182.55%8.110.66%8.080.17%8.26-1.57%-0.35%
2019-05-298.068.067.867.99-0.75%0.20%-4.74%1,316,10010,495,00066%7.97-2.02%8.06-0.11%8.07-0.73%8.39-2.54%-0.16%
2019-05-288.108.208.048.05-1.11%-1.08%-6.47%1,363,20011,094,00051%8.140.92%8.07-0.11%8.13-0.67%8.61-0.58%0.21%
2019-05-278.048.177.868.142.01%0.94%-5.97%1,440,70011,618,00042%8.060.70%8.08-0.85%8.18-0.64%8.660.28%0.27%
2019-05-247.948.157.927.98-0.50%-0.35%-7.56%1,460,70011,697,00040%8.01-1.98%8.15-1.56%8.24-1.91%8.630.06%0.11%
2019-05-238.198.337.998.02-1.72%-1.84%-7.05%1,348,80011,020,00037%8.17-1.02%8.28-0.51%8.40-2.04%8.630.09%0.02%
2019-05-228.378.398.158.16-2.51%-1.14%-5.34%1,621,60013,385,00045%8.25-1.54%8.32-1.90%8.57-2.64%8.620.06%-0.10%
2019-05-218.168.478.168.370.60%-0.16%-2.84%1,682,60014,105,00048%8.380.83%8.48-2.17%8.80-0.05%8.620.29%-0.19%
2019-05-208.568.648.108.32-3.93%0.07%-3.14%1,937,00016,104,00054%8.31-3.82%8.67-2.87%8.810.55%8.590.36%-0.33%
2019-05-178.798.948.508.66-2.48%0.19%1.18%2,925,50025,288,00082%8.64-2.46%8.920.44%8.760.47%8.560.05%-0.53%
2019-05-168.989.078.768.88-1.55%0.20%3.80%3,848,80034,109,000115%8.86-1.73%8.881.45%8.720.83%8.560.32%-0.58%
除权分界线,2019年05月16日,10股派0.500元(以下数据已经复权)
2019-05-159.009.318.769.020.33%0.02%5.77%7,205,10065,336,000224%9.023.97%8.763.19%8.652.84%8.531.18%-0.70%
2019-05-148.359.467.958.991.81%3.64%6.66%7,819,10068,216,000277%8.677.03%8.494.68%8.413.74%8.430.00%-0.83%
2019-05-137.958.837.928.839.01%8.96%4.76%3,282,60026,765,000128%8.100.56%8.110.30%8.110.14%8.43-1.28%-0.83%
2019-05-108.058.207.758.101.50%0.51%-5.13%2,061,70016,719,00080%8.061.45%8.080.12%8.09-0.98%8.54-0.92%-0.74%
2019-05-097.748.037.727.98-0.13%0.45%-7.39%1,377,20011,009,00050%7.94-1.63%8.07-0.44%8.17-1.73%8.62-1.05%-0.72%
2019-05-087.938.237.767.99-1.72%-1.06%-8.25%1,599,90013,000,00055%8.080.54%8.11-1.33%8.32-1.61%8.71-0.89%-0.68%
2019-05-078.108.147.868.130.00%1.21%-7.47%2,356,90019,052,00078%8.03-0.43%8.22-2.41%8.45-2.55%8.79-1.11%-0.60%