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:
洋河股份( 002304.SZ 深证)
板块 :饮料   
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
2020-08-04134.40136.20133.20134.610.25%-0.08%-0.12%6,049,900815,032,00078%134.720.68%134.52-0.57%134.99-0.15%134.770.15%0.05%
2020-08-03134.20136.15132.97134.28-0.57%0.35%-0.21%6,489,600868,391,00079%133.81-0.77%135.29-0.04%135.19-0.01%134.570.65%0.00%
2020-07-31136.18137.58132.20135.05-1.14%0.15%1.00%10,206,6001,376,330,000121%134.85-1.50%135.34-0.27%135.200.45%133.710.64%-0.02%
2020-07-30134.21138.50133.66136.611.04%-0.21%2.83%8,854,4001,212,125,000104%136.902.05%135.710.74%134.600.37%132.860.15%0.02%
2020-07-29135.57136.55132.80135.20-0.26%0.78%1.91%7,248,500972,373,00075%134.15-1.22%134.720.62%134.10-0.33%132.66-1.02%0.20%
2020-07-28132.27138.43132.27135.550.78%-0.19%1.14%8,095,3001,099,434,00078%135.811.23%133.890.33%134.550.46%134.02-0.11%0.55%
2020-07-27131.44135.98130.55134.503.35%0.25%0.25%8,373,6001,123,408,00077%134.161.97%133.45-0.58%133.931.32%134.17-0.29%0.67%
2020-07-24134.12135.99128.61130.14-3.81%-1.09%-3.28%7,710,7001,014,511,00067%131.57-2.47%134.23-0.28%132.180.63%134.55-0.16%0.87%
2020-07-23134.00137.59132.66135.30-0.14%0.29%0.40%5,915,400798,029,00051%134.91-0.93%134.612.15%131.36-0.30%134.770.13%1.03%
2020-07-22132.00138.50130.53135.491.52%-0.51%0.67%8,472,5001,153,771,00070%136.182.39%131.781.81%131.75-1.47%134.590.31%1.16%
2020-07-21129.00135.30128.22133.464.11%0.35%-0.54%9,355,2001,244,243,00071%133.004.66%129.44-0.87%133.72-0.44%134.18-0.31%1.33%
2020-07-20128.50130.99123.09128.19-0.19%0.87%-4.76%10,392,8001,320,739,00070%127.08-1.28%130.57-3.54%134.31-1.22%134.600.42%1.63%
2020-07-17124.00131.50124.00128.43-0.49%-0.23%-4.18%12,515,9001,611,153,00079%128.73-3.76%135.36-1.60%135.97-0.80%134.041.09%1.80%
2020-07-16140.85141.00129.06129.06-10.00%-3.51%-2.67%18,608,7002,489,001,000116%133.76-6.36%137.56-1.28%137.07-0.18%132.601.95%1.91%
2020-07-15138.00145.88136.37143.403.85%0.40%10.26%15,072,8002,152,887,00096%142.834.44%139.342.19%137.311.97%130.062.44%1.98%
2020-07-14136.00138.62134.60138.090.07%0.97%8.76%10,963,7001,499,428,00068%136.76-0.52%136.350.88%134.66-0.16%126.971.09%1.79%
2020-07-13132.98140.46132.68137.992.94%0.37%9.86%13,028,9001,791,158,00084%137.482.07%135.161.49%134.871.91%125.611.78%1.65%
2020-07-10132.01138.31131.86134.050.03%-0.48%8.62%11,511,0001,550,470,00076%134.701.30%133.17-0.76%132.352.40%123.411.46%1.41%
2020-07-09132.53134.38131.21134.010.61%0.79%10.17%11,326,0001,505,958,00076%132.970.50%134.191.86%129.252.60%121.631.37%1.22%
2020-07-08134.00135.99130.58133.20-1.26%0.68%11.01%17,440,2002,307,319,000119%132.30-3.22%131.753.13%125.972.89%119.992.03%1.06%
2020-07-07131.70142.28131.70134.901.43%-1.31%14.70%18,754,8002,563,714,000141%136.707.73%127.754.93%122.443.19%117.612.65%0.78%
2020-07-06123.07135.16120.80133.007.15%4.82%16.09%21,059,6002,672,231,000161%126.894.47%121.743.85%118.663.26%114.572.11%0.52%
2020-07-03123.77124.74117.67124.131.74%2.20%10.63%23,810,8002,892,030,000201%121.462.76%117.232.87%114.913.09%112.202.24%0.31%
2020-07-02109.82122.01109.56122.0110.00%3.22%11.18%28,710,1003,393,521,000274%118.207.90%113.966.51%111.464.14%109.742.67%0.07%
2020-07-01105.14111.95105.00110.925.50%1.25%3.77%16,749,4001,834,861,000189%109.553.77%107.002.24%107.041.09%106.890.49%-0.19%
2020-06-30104.98106.40104.64105.140.61%-0.40%-1.16%5,695,000601,185,00066%105.562.25%104.66-1.12%105.88-0.48%106.37-0.28%-0.25%
2020-06-29104.99105.00102.22104.50-0.79%1.22%-2.03%9,176,600947,407,000103%103.24-2.19%105.85-0.85%106.39-0.57%106.67-0.65%-0.19%
2020-06-24107.00107.00104.78105.33-1.33%-0.21%-1.90%8,830,400932,057,000104%105.550.12%106.75-0.80%107.010.02%107.37-0.45%-0.07%
除权分界线,2020年06月24日,10股派30.000元(以下数据已经复权)
2020-06-23103.00106.76102.50106.753.52%1.25%-1.02%10,257,6001,112,225,000130%105.432.22%107.600.63%106.990.27%107.85-0.22%0.03%
2020-06-22105.56105.90102.50103.120.00%-0.02%-4.60%11,001,3001,167,691,000146%103.14-2.21%106.940.18%106.70-0.21%108.09-0.75%0.13%