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:
广联达( 002410.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2128.0128.7627.5228.281.07%0.20%1.23%6,038,900170,444,00082%28.220.80%28.30-0.66%28.440.11%27.940.69%0.23%
2019-05-2028.0428.8427.5927.98-1.31%-0.07%0.85%7,140,900199,945,00094%28.00-2.69%28.49-0.59%28.41-0.03%27.750.94%0.14%
2019-05-1729.0629.2828.3028.35-1.73%-1.48%3.14%5,404,100155,502,00070%28.780.17%28.650.70%28.421.02%27.490.14%-0.01%
2019-05-1628.5329.0128.1528.851.05%0.43%5.10%7,906,600227,126,000102%28.730.78%28.450.67%28.141.25%27.450.02%0.03%
2019-05-1528.2128.7528.1028.551.10%0.16%4.03%8,203,100233,816,000100%28.501.19%28.261.50%27.791.10%27.440.30%0.06%
2019-05-1427.7328.4327.5928.241.73%0.25%3.22%9,035,200254,513,000108%28.170.80%27.851.65%27.491.47%27.360.02%0.03%
除权分界线,2019年05月14日,10股派2.000元(以下数据已经复权)
2019-05-1327.0728.3726.9827.762.21%-0.67%1.48%9,554,100268,905,000113%27.953.82%27.391.93%27.092.06%27.360.19%0.04%
2019-05-1026.6427.2526.1127.163.86%0.90%-0.52%7,980,800216,431,00090%26.922.16%26.871.09%26.54-0.52%27.300.03%0.01%
2019-05-0926.0126.9626.0126.15-0.95%-0.76%-4.19%5,963,100158,313,00065%26.35-1.22%26.580.87%26.68-1.64%27.29-0.04%-0.04%
2019-05-0825.9727.1125.8626.40-0.60%-1.02%-3.31%6,534,600175,602,00073%26.671.88%26.36-1.13%27.12-0.49%27.300.04%-0.12%
2019-05-0725.6526.7025.6526.564.94%1.45%-2.68%8,204,500216,432,00089%26.181.34%26.66-2.67%27.26-1.13%27.29-0.26%-0.20%
2019-05-0626.5127.2425.0025.31-8.96%-2.02%-7.50%11,026,200287,046,000120%25.83-7.57%27.39-2.22%27.57-1.30%27.36-0.56%-0.24%
2019-04-3028.0528.4027.4527.80-1.10%-0.53%1.03%6,131,500172,587,00072%27.95-0.35%28.010.05%27.930.62%27.520.52%-0.29%
2019-04-2927.7128.4527.3828.112.14%0.22%2.68%11,958,700337,803,000130%28.052.30%28.000.85%27.760.99%27.380.33%-0.52%
2019-04-2626.9727.8926.8627.521.14%0.38%0.86%9,280,800256,296,000103%27.42-1.58%27.760.57%27.490.57%27.290.06%-0.62%
2019-04-2527.6428.2627.1027.21-1.34%-2.32%-0.22%9,863,500276,718,000117%27.861.57%27.601.46%27.330.83%27.270.09%-0.62%
2019-04-2426.9327.8426.9327.582.80%0.57%1.23%11,083,500306,172,000132%27.422.27%27.211.35%27.110.45%27.24-0.15%-0.60%
2019-04-2326.4227.1326.4226.831.78%0.06%-1.67%7,943,100214,579,00093%26.821.39%26.85-0.02%26.990.15%27.29-0.48%-0.59%
2019-04-2226.7026.8626.3026.36-1.01%-0.33%-3.85%5,479,500146,012,00062%26.45-0.63%26.85-0.75%26.95-0.58%27.42-0.78%-0.55%
2019-04-1926.7126.9826.4126.63-0.34%0.06%-3.62%7,954,400213,296,00080%26.62-0.99%27.050.09%27.10-0.39%27.63-0.76%-0.48%
2019-04-1826.9027.2026.7126.72-1.29%-0.60%-4.03%6,029,600163,288,00061%26.88-0.52%27.03-0.53%27.21-0.55%27.84-0.66%-0.40%
2019-04-1727.4027.4926.6327.07-1.38%0.18%-3.41%10,292,700280,186,000103%27.021.29%27.17-0.21%27.36-0.60%28.03-1.03%-0.31%
2019-04-1627.1627.5226.0327.451.10%2.89%-3.07%15,010,100403,441,000150%26.68-2.86%27.23-1.96%27.53-1.46%28.32-1.85%-0.19%
2019-04-1527.9028.0626.9527.15-1.63%-1.14%-5.90%8,059,700222,964,00080%27.460.12%27.77-0.41%27.93-0.77%28.85-0.61%0.07%
2019-04-1227.4227.6327.1427.600.66%0.62%-4.92%4,483,200123,876,00041%27.43-1.19%27.89-0.60%28.15-0.81%29.03-0.01%0.17%
2019-04-1128.1028.4927.2727.42-1.79%-1.23%-5.55%8,219,400229,819,00071%27.760.08%28.06-0.72%28.38-0.90%29.030.28%0.19%
2019-04-1027.8628.1827.4627.92-0.11%0.66%-3.55%10,983,100306,847,00094%27.74-1.24%28.26-1.31%28.64-1.55%28.95-0.05%0.06%
2019-04-0927.8328.6827.7127.950.32%-0.48%-3.50%9,144,000258,637,00080%28.09-0.67%28.64-1.25%29.09-1.53%28.960.00%-0.10%
2019-04-0829.6529.6927.5227.86-4.52%-1.46%-3.81%15,264,500434,646,000135%28.27-2.99%29.00-2.65%29.54-0.89%28.96-0.10%-0.14%
2019-04-0429.6029.7628.7629.180.00%0.12%0.65%7,982,000234,224,00077%29.14-1.34%29.79-1.05%29.800.68%28.990.07%-0.12%