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:
澳洋顺昌( 002245.SZ 深证)
板块 :运输物流   
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
2019-04-195.805.955.725.943.04%1.54%1.45%26,909,100157,420,00050%5.85-0.63%6.02-1.00%6.011.01%5.860.52%1.34%
除权分界线,2019年04月19日,10股派0.250元(以下数据已经复权)
2019-04-185.996.085.745.77-4.63%-2.07%-1.03%45,180,000267,103,00084%5.89-3.84%6.080.38%5.95-0.27%5.831.04%1.38%
2019-04-176.016.286.016.05-1.47%-1.26%4.86%72,778,600447,403,000139%6.120.59%6.062.80%5.971.95%5.771.46%1.42%
2019-04-165.686.335.616.146.79%0.81%7.97%88,463,300540,629,000189%6.094.71%5.890.84%5.862.04%5.682.10%1.25%
2019-04-155.626.015.605.750.70%-1.15%3.23%51,799,300302,346,000124%5.814.36%5.841.62%5.741.24%5.571.24%1.02%
2019-04-125.435.875.365.711.60%2.44%3.78%55,486,300310,391,000140%5.57-6.75%5.75-0.10%5.670.39%5.500.77%0.83%
2019-04-115.986.285.625.62-3.11%-5.98%2.93%92,056,500552,017,000280%5.979.00%5.766.53%5.654.87%5.464.06%0.70%
2019-04-105.225.805.105.8010.07%5.77%10.55%57,108,300314,296,000210%5.484.68%5.401.09%5.391.53%5.241.57%0.14%
2019-04-095.225.295.165.270.96%0.59%2.02%15,432,60081,164,00064%5.23-0.06%5.35-0.02%5.300.53%5.160.25%-0.17%
2019-04-085.375.415.095.22-2.43%-0.42%1.30%25,070,300131,931,000103%5.24-3.14%5.350.53%5.280.94%5.150.35%-0.26%
2019-04-045.505.575.285.35-2.02%-1.15%4.19%38,779,500210,655,000166%5.412.04%5.321.90%5.232.01%5.130.91%-0.35%
2019-04-035.085.475.035.467.91%2.94%7.30%58,732,100312,696,000267%5.304.77%5.224.40%5.123.91%5.081.44%-0.46%
2019-04-025.115.115.035.06-0.20%-0.06%0.86%20,126,400102,296,000108%5.060.60%5.001.65%4.930.57%5.01-0.18%-0.55%
2019-04-014.965.084.935.073.05%0.74%0.88%20,730,900104,745,000112%5.034.19%4.922.10%4.900.10%5.02-0.22%-0.48%
2019-03-294.814.924.734.923.58%1.84%-2.33%18,828,70091,346,00096%4.830.96%4.82-0.84%4.90-1.23%5.03-0.67%-0.42%
2019-03-284.754.874.694.75-0.21%-0.73%-6.34%13,629,30065,485,00065%4.780.36%4.86-1.68%4.96-1.41%5.07-0.49%-0.34%
2019-03-274.874.914.714.76-1.65%-0.17%-6.60%16,407,30078,550,00071%4.76-3.58%4.94-2.00%5.03-1.08%5.09-1.57%-0.27%
2019-03-265.035.084.834.84-3.59%-2.13%-6.52%17,657,70087,669,00070%4.94-1.97%5.04-1.35%5.09-0.76%5.17-1.52%-0.03%
2019-03-254.985.134.955.02-1.57%-0.48%-4.51%16,974,70085,954,00059%5.04-0.36%5.11-0.25%5.12-0.29%5.25-0.66%0.28%
2019-03-225.145.174.975.10-1.36%0.75%-3.63%25,103,600127,564,00076%5.06-1.92%5.12-0.74%5.14-0.33%5.29-0.53%0.48%
2019-03-215.115.205.085.171.18%0.17%-2.82%21,888,300113,393,00059%5.161.32%5.160.27%5.160.25%5.32-0.15%0.73%
2019-03-205.175.185.025.11-0.97%0.31%-4.10%17,375,60088,861,00042%5.09-1.38%5.15-0.21%5.14-1.72%5.320.47%0.92%
2019-03-195.215.225.105.16-0.96%-0.10%-2.70%17,445,20090,454,00039%5.160.76%5.160.37%5.23-1.67%5.300.53%0.99%
2019-03-185.115.215.035.211.56%1.64%-1.23%22,952,800118,107,00049%5.12-0.16%5.14-2.30%5.32-0.71%5.270.38%1.00%
2019-03-155.085.205.035.131.79%-0.08%-2.38%27,311,700140,753,00058%5.130.59%5.26-2.39%5.36-0.39%5.250.17%1.04%
2019-03-145.275.334.955.04-5.09%-1.26%-3.93%31,480,400161,297,00069%5.10-5.73%5.39-1.05%5.38-0.32%5.240.17%1.06%
2019-03-135.515.605.265.31-3.46%-1.92%1.40%42,094,900228,761,000101%5.41-1.39%5.450.61%5.401.28%5.230.83%1.09%
2019-03-125.575.705.385.50-0.18%0.18%5.90%54,227,800298,817,000138%5.492.16%5.411.08%5.331.80%5.191.55%1.10%
2019-03-115.295.585.205.517.62%2.53%7.73%55,881,000301,408,000141%5.370.73%5.361.92%5.241.55%5.111.35%1.09%
2019-03-085.165.585.015.120.00%-4.03%1.45%70,136,100375,607,000171%5.330.70%5.262.64%5.162.00%5.042.02%1.25%