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:
通产丽星( 002243.SZ 深证)
板块 :粮食及饲料加工   
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
2019-06-1715.9016.2015.6215.69-2.24%-1.23%-4.71%5,958,30094,654,00041%15.89-1.91%16.26-1.70%16.540.43%16.47-0.11%-0.05%
2019-06-1416.4516.6315.8716.05-3.20%-0.90%-2.63%10,428,800168,906,00072%16.20-2.47%16.54-1.05%16.47-1.02%16.48-0.02%0.00%
2019-06-1316.4016.7716.4016.580.06%-0.16%0.56%8,354,400138,734,00059%16.61-0.93%16.721.31%16.630.02%16.49-0.06%0.01%
2019-06-1216.8017.1316.5516.57-2.76%-1.15%0.44%13,788,300231,124,00096%16.760.19%16.50-0.63%16.630.99%16.50-0.68%0.03%
2019-06-1116.4017.5016.0617.045.25%1.85%2.59%18,699,600312,845,000123%16.735.21%16.610.23%16.470.31%16.610.04%0.19%
2019-06-1015.6817.0015.1016.19-1.10%1.82%-2.49%13,208,500210,033,00085%15.90-6.11%16.570.33%16.42-0.51%16.60-0.50%0.24%
2019-06-0616.7917.6516.2016.37-2.79%-3.34%-1.91%21,105,100357,417,000136%16.941.96%16.511.13%16.501.12%16.690.07%0.42%
2019-06-0515.6317.1615.5616.847.95%1.39%0.98%24,190,800401,791,000146%16.617.01%16.331.28%16.320.30%16.680.21%0.55%
2019-06-0416.3016.3014.7815.60-4.99%0.51%-6.26%11,398,200176,916,00068%15.52-6.22%16.12-1.64%16.27-3.21%16.64-0.12%0.61%
2019-06-0316.4916.8816.2716.420.86%-0.79%-1.45%10,637,000176,041,00065%16.551.08%16.39-0.35%16.81-0.08%16.660.67%0.71%
2019-05-3116.3916.6516.1416.28-0.18%-0.57%-1.64%8,857,700145,030,00053%16.370.85%16.45-3.03%16.82-0.24%16.550.44%0.65%
2019-05-3016.3516.4616.0216.31-2.10%0.46%-1.03%10,190,100165,440,00059%16.24-2.61%16.96-0.39%16.87-0.28%16.480.02%0.56%
2019-05-2916.6017.1516.4016.66-1.65%-0.06%1.11%12,662,000211,074,00074%16.67-4.66%17.030.06%16.910.43%16.480.20%0.51%
2019-05-2817.1518.0916.9016.940.18%-3.11%3.01%21,179,300370,290,000131%17.484.74%17.021.46%16.841.65%16.450.91%0.24%
2019-05-2716.5017.0016.2016.912.11%1.30%3.77%15,217,800254,024,00093%16.69-0.58%16.770.66%16.571.28%16.300.56%-0.12%
2019-05-2417.3617.4416.3316.56-5.43%-1.38%2.18%21,640,100363,351,000130%16.79-0.08%16.661.28%16.361.43%16.211.22%-0.63%
2019-05-2316.2617.5115.8817.519.99%4.20%9.36%28,139,600472,879,000175%16.813.70%16.453.67%16.131.54%16.011.43%-1.42%
2019-05-2216.2616.6515.9015.92-2.15%-1.76%0.86%14,657,500237,530,00099%16.210.58%15.871.23%15.880.00%15.790.79%-1.78%
2019-05-2115.2816.5015.2816.276.34%0.99%3.89%18,095,100291,533,000122%16.116.85%15.680.12%15.88-0.23%15.660.85%-2.04%
除权分界线,2019年05月21日,10股派0.500元(以下数据已经复权)
2019-05-2015.1915.5214.2615.301.19%1.47%-1.47%12,429,400188,037,00082%15.08-3.10%15.66-2.20%15.92-0.62%15.530.07%-2.28%
2019-05-1716.1716.2514.9515.12-6.55%-2.83%-2.56%14,652,000228,737,00098%15.56-3.90%16.01-1.48%16.020.85%15.52-0.49%-2.51%
2019-05-1616.0616.4615.9516.18-0.06%-0.08%3.76%12,581,200204,355,00087%16.190.02%16.251.07%15.881.20%15.59-0.40%-2.55%
2019-05-1516.2716.5016.0116.190.50%0.00%3.41%13,239,600215,013,00087%16.19-0.20%16.082.35%15.691.48%15.66-2.58%-2.65%
2019-05-1415.6516.6415.5516.111.00%-0.69%0.24%16,912,300275,203,000100%16.222.98%15.712.44%15.471.92%16.07-2.68%-2.47%
2019-05-1315.0916.1015.0115.953.91%1.25%-3.42%18,994,900300,176,000104%15.754.62%15.342.17%15.171.22%16.51-4.53%-2.20%
2019-05-1014.9015.5014.2315.354.99%1.95%-11.26%18,430,700278,428,00085%15.061.31%15.010.75%14.99-1.76%17.30-6.66%-1.74%
2019-05-0914.7515.1814.5814.62-2.60%-1.63%-21.11%10,559,700157,466,00038%14.86-0.39%14.90-0.39%15.26-2.30%18.53-2.21%-0.93%
2019-05-0814.6015.5313.8315.010.20%0.60%-20.80%15,496,700231,985,00051%14.921.06%14.96-3.16%15.62-5.98%18.95-1.74%-0.67%
2019-05-0714.6415.1014.1514.982.04%1.47%-22.33%13,209,600195,678,00042%14.76-1.80%15.45-3.58%16.61-5.47%19.29-1.57%-0.48%
2019-05-0615.5515.5914.6814.680.00%-2.35%-25.08%14,942,000225,381,00046%15.03-7.95%16.02-7.71%17.57-6.25%19.59-2.23%-0.33%