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:
一心堂( 002727.SZ 深证)
板块 :零售业   
所属成分指数: 中证500
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
2019-04-2627.9328.7927.2027.60-2.40%-1.00%-1.65%6,416,400178,889,00099%27.88-4.30%28.50-0.83%28.61-0.21%28.060.65%0.66%
2019-04-2529.0530.0828.1528.28-3.71%-2.93%1.43%5,670,800165,212,00084%29.132.03%28.740.14%28.670.76%27.880.70%0.66%
2019-04-2428.2529.4627.7029.374.15%2.86%6.08%6,603,200188,550,00079%28.55-0.07%28.700.43%28.450.27%27.690.99%0.79%
2019-04-2328.8829.3928.0828.20-2.76%-1.31%2.86%6,385,700182,468,00071%28.57-1.47%28.580.73%28.381.03%27.420.64%0.83%
2019-04-2228.3329.7428.0529.002.40%0.00%6.45%5,787,600167,837,00068%29.002.55%28.370.95%28.091.95%27.240.94%0.75%
2019-04-1927.2929.1927.0028.323.43%0.15%4.93%8,239,300232,992,00096%28.282.49%28.101.58%27.551.31%26.990.78%0.63%
2019-04-1828.1228.1227.2527.38-2.63%-0.76%2.24%3,720,100102,639,00044%27.59-2.10%27.671.51%27.19-0.23%26.780.65%0.52%
2019-04-1727.9828.8127.8028.120.50%-0.22%5.68%5,835,600164,459,00068%28.183.34%27.261.20%27.261.09%26.610.50%0.43%
2019-04-1626.4028.1026.4027.985.35%2.60%5.68%6,869,000187,332,00078%27.272.56%26.93-0.70%26.960.55%26.480.39%0.38%
2019-04-1526.6126.9426.3126.560.42%-0.12%0.71%8,278,000220,118,00090%26.59-1.42%27.120.53%26.810.56%26.370.34%0.35%
2019-04-1227.9728.3526.0026.45-6.64%-1.94%0.62%12,803,300345,338,000146%26.97-1.66%26.980.65%26.670.78%26.290.64%0.26%
2019-04-1127.1028.9026.2828.334.96%3.28%8.47%20,813,300570,881,000267%27.434.10%26.813.86%26.463.34%26.122.02%0.17%
2019-04-1025.3527.3525.1026.997.53%2.44%5.43%14,571,600383,934,000223%26.356.03%25.813.12%25.611.08%25.601.43%-0.07%
2019-04-0924.9025.1524.4525.100.80%1.01%-0.55%3,170,60078,789,00049%24.85-0.39%25.03-0.37%25.33-0.98%25.24-0.15%-0.34%
2019-04-0825.4025.4924.6024.90-1.39%-0.19%-1.49%5,507,500137,393,00084%24.95-1.27%25.12-1.60%25.58-0.21%25.28-0.32%-0.29%
2019-04-0425.4025.6025.0525.250.08%-0.08%-0.42%4,296,700108,572,00066%25.270.39%25.53-1.00%25.630.04%25.36-0.27%-0.20%
2019-04-0325.6825.7124.8525.23-2.21%0.24%-0.76%7,703,800193,905,000116%25.17-2.71%25.79-0.35%25.630.12%25.42-0.32%-0.11%
除权分界线,2019年04月03日,10股派3.000元(以下数据已经复权)
2019-04-0225.8426.2025.5825.800.58%-0.27%1.16%6,129,500160,410,00096%25.870.47%25.880.96%25.601.69%25.510.04%-0.04%
2019-04-0125.3026.1125.2125.652.60%-0.38%0.61%9,358,400243,772,000155%25.753.11%25.632.03%25.170.85%25.490.02%0.00%
2019-03-2925.0925.2624.4225.001.17%0.12%-1.92%5,541,200140,030,00098%24.970.14%25.121.52%24.96-0.44%25.49-0.51%0.05%
2019-03-2825.1925.2524.7024.71-1.20%-0.91%-3.55%4,722,300119,175,00084%24.941.38%24.75-0.27%25.07-0.57%25.62-0.22%0.23%
2019-03-2724.0825.0924.0825.015.57%1.67%-2.60%6,123,300152,460,000108%24.601.98%24.81-1.07%25.21-0.81%25.68-0.42%0.37%
2019-03-2625.2025.3223.4223.69-4.59%-1.79%-8.12%9,915,800242,153,000179%24.12-4.11%25.08-2.90%25.42-2.03%25.78-1.26%0.55%
2019-03-2525.5025.8524.8024.83-3.08%-1.29%-4.91%5,256,300133,792,000105%25.15-1.61%25.83-0.52%25.94-0.91%26.110.39%0.79%
2019-03-2225.7025.9225.3625.62-0.54%0.21%-1.50%5,809,700150,276,000109%25.57-1.29%25.96-0.72%26.18-0.71%26.010.55%0.89%
2019-03-2125.7526.1125.7225.760.31%-0.54%-0.42%4,765,000124,836,00091%25.901.23%26.15-0.59%26.370.15%25.870.60%0.94%
2019-03-2026.3026.4924.9225.68-2.95%0.37%-0.14%7,226,200187,053,000136%25.59-3.49%26.31-1.61%26.33-0.29%25.720.39%0.98%
2019-03-1926.5026.7126.2726.46-0.79%-0.19%3.30%2,583,10069,256,00052%26.510.21%26.740.99%26.400.39%25.610.49%1.08%
2019-03-1826.1126.7025.8126.671.21%0.81%4.63%3,911,300104,649,00073%26.460.25%26.481.00%26.301.68%25.490.48%1.20%
2019-03-1525.7026.7525.7026.350.00%-0.15%3.88%5,005,600133,594,00089%26.392.90%26.220.70%25.871.56%25.371.33%1.33%