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:
盛路通信( 002446.SZ 深证)
板块 :通讯设备_h   
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
2019-08-209.559.629.369.570.31%1.00%6.87%37,525,800355,561,000119%9.48-0.57%9.421.86%9.211.67%8.961.37%0.46%
2019-08-199.589.679.339.541.60%0.12%7.99%51,700,800492,680,000176%9.532.72%9.252.43%9.062.11%8.831.67%0.29%
2019-08-169.199.559.039.392.62%1.22%8.07%51,704,000479,658,000196%9.283.76%9.032.51%8.882.31%8.691.67%0.17%
2019-08-158.539.188.479.153.98%2.34%7.07%51,313,000458,799,000220%8.941.27%8.811.98%8.681.76%8.551.11%-0.01%
2019-08-148.888.948.728.801.15%-0.33%4.12%40,151,200354,490,000206%8.832.07%8.642.63%8.532.00%8.450.76%-0.10%
2019-08-138.248.878.188.705.97%0.58%3.72%47,076,500407,230,000275%8.657.20%8.424.15%8.363.35%8.390.68%-0.17%
2019-08-127.998.247.868.213.14%1.75%-1.45%14,346,500115,768,00098%8.070.57%8.08-0.41%8.09-1.25%8.33-0.86%-0.25%
2019-08-098.248.297.877.96-2.69%-0.79%-5.27%15,041,700120,682,000101%8.02-1.92%8.120.01%8.19-0.80%8.40-0.73%-0.15%
2019-08-088.168.308.098.180.62%0.00%-3.37%11,386,20093,138,00079%8.180.14%8.12-1.54%8.26-0.84%8.47-0.56%-0.07%
2019-08-078.188.268.088.130.62%-0.48%-4.50%13,061,800106,696,00086%8.171.54%8.24-0.65%8.33-1.21%8.51-0.54%-0.01%
2019-08-068.308.307.828.08-4.49%0.44%-5.60%20,439,000164,427,000123%8.05-5.81%8.30-2.57%8.43-2.00%8.56-0.35%0.03%
2019-08-058.368.728.308.461.08%-0.95%-1.50%16,678,900142,462,000108%8.542.01%8.52-0.82%8.60-0.62%8.590.50%-0.04%
2019-08-028.418.488.298.37-3.35%-0.04%-2.06%13,617,900114,016,00089%8.37-3.21%8.59-1.45%8.65-0.71%8.55-0.07%-0.24%
2019-08-018.628.788.568.66-0.80%0.10%1.26%11,107,90096,094,00076%8.65-1.12%8.71-0.43%8.720.06%8.550.13%-0.31%
2019-07-318.678.838.638.731.16%-0.22%2.21%13,189,600115,396,00093%8.750.29%8.750.30%8.710.35%8.540.07%-0.43%
2019-07-308.728.858.628.63-1.26%-1.08%1.11%12,368,300107,903,00090%8.72-0.51%8.720.31%8.681.17%8.54-0.12%-0.54%
2019-07-298.738.918.688.740.81%-0.33%2.28%15,015,400131,674,000108%8.771.31%8.700.58%8.581.41%8.550.21%-0.69%
2019-07-268.658.748.598.670.35%0.16%1.68%10,806,90093,549,00078%8.66-0.07%8.651.48%8.460.37%8.530.05%-0.91%
2019-07-258.578.778.528.640.00%-0.25%1.37%19,040,700164,922,000135%8.660.38%8.521.99%8.430.62%8.520.00%-1.02%
2019-07-248.338.798.338.643.85%0.13%1.37%23,220,200200,374,000173%8.634.84%8.351.70%8.380.48%8.52-0.09%-1.13%
2019-07-237.998.347.988.325.05%1.08%-2.47%18,059,500148,649,000142%8.232.43%8.21-0.85%8.34-1.78%8.53-1.03%-1.19%
2019-07-228.358.417.817.92-5.15%-1.44%-8.12%13,199,100106,066,000101%8.04-4.47%8.28-3.07%8.49-1.58%8.62-1.52%-1.18%
2019-07-198.408.538.348.35-0.83%-0.74%-4.60%10,303,10086,669,00079%8.41-0.63%8.55-1.76%8.63-0.31%8.75-0.84%-1.13%
除权分界线,2019年07月19日,10股派0.300元(以下数据已经复权)
2019-07-188.658.658.428.42-2.77%-0.53%-4.61%9,347,30079,405,00073%8.47-2.92%8.70-0.26%8.65-0.52%8.83-1.02%-1.10%
2019-07-178.758.818.648.66-1.25%-0.69%-2.89%9,069,10079,353,00071%8.72-0.59%8.720.62%8.70-0.21%8.92-1.05%-1.02%
2019-07-168.598.898.548.771.50%-0.02%-2.70%14,051,300123,678,000104%8.772.21%8.670.24%8.72-0.18%9.01-1.62%-0.95%
2019-07-158.358.738.358.640.58%0.68%-5.69%12,485,700107,524,00083%8.580.30%8.65-0.81%8.73-1.38%9.16-1.98%-0.78%
2019-07-128.658.718.338.59-0.46%0.40%-8.09%14,154,700121,529,00082%8.56-2.03%8.72-1.22%8.85-1.50%9.35-1.09%-0.58%
2019-07-118.798.918.588.63-1.93%-1.18%-8.67%11,384,50099,758,00062%8.73-1.01%8.83-1.53%8.99-1.52%9.45-1.10%-0.52%
2019-07-108.868.948.698.800.00%-0.25%-7.89%10,102,50089,430,00051%8.82-0.01%8.96-1.33%9.13-1.63%9.55-0.70%-0.46%