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:
山西证券( 002500.SZ 深证)
板块 :证券   
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
2020-08-048.458.568.378.42-0.24%-0.34%1.43%65,859,100556,415,00095%8.450.96%8.370.90%8.300.94%8.30-0.05%-0.84%
2020-08-038.408.458.278.442.06%0.85%1.63%65,012,500544,058,00092%8.370.92%8.290.85%8.221.04%8.31-0.36%-0.86%
2020-07-318.178.458.158.271.10%-0.28%-0.78%68,078,600564,572,00089%8.291.21%8.221.14%8.140.20%8.340.07%-0.81%
2020-07-308.238.298.138.18-0.97%-0.17%-1.79%48,386,100396,492,00059%8.190.25%8.130.96%8.12-0.95%8.33-0.96%-0.68%
2020-07-297.978.287.918.263.77%1.05%-1.78%67,309,200550,211,00074%8.172.56%8.05-0.40%8.20-1.21%8.41-1.35%-0.44%
2020-07-288.048.087.877.96-0.38%-0.13%-6.63%36,985,000294,783,00036%7.970.15%8.09-1.89%8.30-0.71%8.53-1.60%-0.20%
2020-07-278.078.107.807.990.00%0.40%-7.78%51,305,100408,273,00043%7.96-2.90%8.24-1.89%8.36-1.01%8.66-2.21%0.13%
2020-07-248.468.637.907.99-6.55%-2.51%-9.82%99,221,600813,221,00072%8.20-2.78%8.40-1.11%8.45-0.13%8.86-1.09%0.66%
2020-07-238.298.628.248.551.42%1.42%-4.55%102,156,500861,218,00069%8.43-1.70%8.50-0.49%8.46-1.12%8.96-0.41%1.01%
2020-07-228.438.768.388.430.24%-1.70%-6.28%98,687,700846,306,00062%8.581.16%8.541.34%8.55-1.48%9.00-0.39%1.31%
2020-07-218.678.678.308.41-2.66%-0.80%-6.87%71,626,700607,248,00040%8.48-0.75%8.42-1.59%8.68-2.02%9.03-0.28%1.79%
2020-07-208.418.768.338.645.37%1.15%-4.58%113,673,700970,972,00057%8.543.39%8.56-2.27%8.86-2.87%9.060.11%2.61%
2020-07-178.468.518.068.20-2.03%-0.75%-9.34%106,234,000877,690,00051%8.26-6.22%8.76-3.59%9.12-1.25%9.051.40%2.94%
2020-07-168.909.158.358.37-5.64%-4.99%-6.17%134,922,6001,188,716,00066%8.81-3.07%9.09-3.06%9.240.01%8.921.41%3.29%
2020-07-159.469.538.858.87-5.03%-2.41%0.84%138,972,3001,263,061,00072%9.09-2.32%9.370.11%9.240.26%8.801.02%3.28%
2020-07-149.339.529.069.34-1.27%0.38%7.27%165,854,9001,543,272,00093%9.31-3.02%9.361.23%9.210.54%8.711.73%3.15%
2020-07-139.309.979.309.462.94%-1.41%10.53%226,178,0002,170,191,000140%9.604.65%9.252.02%9.161.90%8.563.13%2.90%
2020-07-108.959.508.849.190.48%0.23%10.74%224,568,4002,059,161,000149%9.170.64%9.070.37%8.993.75%8.302.33%2.49%
除权分界线,2020年07月10日,10股配0.300股(配股价5.000元)(以下数据已经复权)
2020-07-099.089.408.929.15-2.68%0.38%12.77%208,552,3001,925,711,000160%9.11-1.01%9.031.03%8.673.48%8.112.58%2.12%
2020-07-088.749.738.719.404.88%2.11%18.87%255,154,3002,380,504,000229%9.200.00%8.946.44%8.384.44%7.914.48%1.69%
2020-07-079.379.518.688.963.24%-2.64%18.42%283,294,2002,643,262,000320%9.208.02%8.4011.26%8.0210.02%7.577.93%1.11%
2020-07-068.348.688.218.689.83%1.87%23.81%112,615,100971,493,000168%8.5210.91%7.555.64%7.295.52%7.013.33%0.28%
2020-07-037.507.907.467.909.86%2.86%16.48%213,426,0001,656,821,000337%7.6810.75%7.159.17%6.916.90%6.794.92%-0.07%
2020-07-026.527.196.507.199.78%3.70%11.24%119,514,800836,018,000249%6.947.02%6.553.61%6.462.57%6.471.36%-0.56%
2020-07-016.446.556.396.550.89%1.10%2.71%50,572,600330,031,000126%6.481.16%6.320.43%6.30-0.10%6.38-0.34%-0.69%
2020-06-306.276.616.246.502.28%1.36%1.45%65,760,800424,148,000178%6.41-1.32%6.29-0.21%6.31-0.74%6.40-0.71%-0.65%
2020-06-296.666.666.336.350.00%-2.22%-1.52%87,402,300571,543,000280%6.492.17%6.300.06%6.35-0.53%6.45-0.98%-0.59%
2020-06-166.376.416.326.350.00%-0.09%-2.49%38,945,400249,123,000159%6.36-1.38%6.30-1.66%6.39-1.41%6.51-1.35%-0.48%
2020-06-156.506.556.346.35-2.53%-1.47%-3.80%44,675,800289,840,000201%6.45-1.27%6.41-1.73%6.48-1.67%6.60-1.77%-0.33%
2020-06-126.606.606.466.520.00%-0.20%-3.05%43,001,900282,677,000207%6.53-4.03%6.52-2.77%6.59-2.17%6.72-1.32%-0.10%