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:
康力电梯( 002367.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2019-06-176.526.716.496.651.68%0.82%-0.81%6,745,10044,494,00080%6.60-0.11%6.62-0.66%6.650.44%6.70-1.27%-1.54%
2019-06-146.726.736.516.54-2.24%-0.95%-3.68%5,941,90039,237,00067%6.60-0.92%6.66-0.20%6.620.82%6.79-1.02%-1.48%
2019-06-136.726.776.566.690.00%0.39%-2.48%5,719,50038,115,00061%6.66-0.76%6.680.95%6.57-0.30%6.86-1.00%-1.49%
2019-06-126.826.846.646.69-1.33%-0.37%-3.45%6,968,60046,796,00072%6.720.87%6.611.69%6.59-0.89%6.93-1.67%-1.44%
2019-06-116.476.786.436.784.95%1.85%-3.79%9,377,30062,420,00088%6.663.39%6.50-0.26%6.65-1.47%7.05-1.37%-1.33%
2019-06-106.316.566.316.461.89%0.33%-9.59%6,347,50040,869,00053%6.440.59%6.52-2.41%6.74-2.32%7.15-2.02%-1.31%
2019-06-066.676.706.226.34-4.80%-0.95%-13.06%9,837,00062,964,00073%6.40-5.00%6.68-3.36%6.90-2.42%7.29-2.20%-1.05%
2019-06-056.886.886.616.66-1.04%-1.16%-10.68%7,827,90052,748,00058%6.74-1.39%6.91-2.48%7.08-1.65%7.46-1.84%-0.77%
2019-06-047.177.246.686.73-5.87%-1.51%-11.40%15,377,300105,077,000109%6.83-5.58%7.09-2.77%7.19-3.22%7.60-2.57%-0.52%
2019-06-037.427.467.127.15-3.25%-1.20%-8.29%8,076,00058,446,00056%7.24-1.77%7.29-1.10%7.43-0.39%7.80-0.46%-0.18%
2019-05-317.327.447.267.391.51%0.31%-5.64%9,997,90073,650,00070%7.371.39%7.37-1.72%7.46-1.70%7.83-0.67%-0.18%
2019-05-307.447.447.137.28-2.80%0.19%-7.67%11,114,30080,756,00073%7.27-3.58%7.50-0.52%7.59-2.06%7.89-1.05%-0.22%
2019-05-297.447.647.407.49-1.19%-0.61%-6.01%7,779,00058,620,00051%7.54-1.79%7.54-1.75%7.75-1.64%7.97-0.55%-0.16%
2019-05-287.507.807.467.580.13%-1.21%-5.40%13,835,400106,153,00086%7.673.13%7.68-1.75%7.88-1.80%8.01-0.58%-0.17%
2019-05-277.497.587.277.57-1.30%1.75%-6.08%17,500,400130,211,000100%7.440.15%7.81-3.89%8.02-1.35%8.06-1.10%-0.24%
除权分界线,2019年05月27日,10股派5.000元(以下数据已经复权)
2019-05-247.507.747.237.670.52%3.24%-5.89%16,347,500129,624,00093%7.43-3.32%8.13-1.78%8.13-0.25%8.150.52%-0.32%
2019-05-237.677.847.567.63-1.55%-0.70%-5.90%12,276,000100,463,00067%7.68-1.64%8.280.98%8.15-0.14%8.110.57%-0.76%
2019-05-227.957.977.647.75-2.88%-0.79%-3.87%13,997,600116,348,00079%7.810.12%8.201.20%8.170.34%8.060.73%-1.01%
2019-05-217.508.017.487.987.55%2.27%-0.30%20,732,900172,149,000119%7.806.63%8.100.67%8.140.49%8.000.81%-1.18%
2019-05-207.207.477.077.421.64%1.39%-6.55%10,289,40080,444,00056%7.32-2.58%8.04-1.11%8.10-0.80%7.94-0.44%-1.36%
2019-05-177.807.807.237.30-6.05%-2.82%-8.46%15,829,400126,828,00083%7.51-2.91%8.13-0.49%8.161.04%7.98-1.04%-1.38%
2019-05-167.747.877.617.771.30%0.43%-3.59%14,677,100120,897,00075%7.741.02%8.17-0.09%8.081.13%8.06-0.51%-1.26%
2019-05-157.647.757.567.671.72%0.14%-5.31%17,559,200143,259,00087%7.660.20%8.181.89%7.991.11%8.10-0.63%-1.27%
2019-05-147.657.937.467.54-3.21%-1.36%-7.50%22,209,300180,878,000109%7.64-1.10%8.031.78%7.901.11%8.15-1.31%-1.26%
2019-05-137.428.047.337.793.59%0.79%-5.68%25,723,400211,670,000125%7.736.37%7.893.27%7.810.36%8.26-1.88%-1.23%
2019-05-106.957.526.837.5210.75%3.50%-10.66%29,093,000225,927,000132%7.274.99%7.640.47%7.79-3.12%8.42-3.89%-0.99%
2019-05-097.087.086.756.79-3.96%-1.89%-22.47%10,965,20081,373,00043%6.92-1.69%7.60-3.37%8.04-2.27%8.76-1.93%-0.49%
2019-05-086.787.296.717.07-0.28%0.43%-20.83%13,121,60098,934,00046%7.04-2.78%7.87-4.53%8.22-2.11%8.93-0.94%-0.26%
2019-05-077.547.646.877.09-6.09%-2.09%-21.35%20,454,400158,333,00069%7.24-5.99%8.24-3.29%8.40-3.26%9.02-1.03%-0.15%
2019-05-067.808.007.557.550.00%-1.97%-17.11%20,782,700170,453,00075%7.70-6.23%8.52-1.96%8.68-3.18%9.11-0.63%0.00%