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:
银河磁体( 300127.SZ 深证)
板块 :非金属矿物制品_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
2019-06-1822.2323.2921.8122.551.08%0.00%0.00%37,651,900850,877,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1723.0624.3322.3122.31-9.97%-4.09%1.36%42,573,900990,372,000186%23.26-5.91%24.83-2.43%24.651.35%22.013.51%3.54%
2019-06-1426.9027.3923.7424.78-6.07%0.23%16.53%50,533,4001,249,302,000267%24.72-5.53%25.45-0.23%24.325.81%21.268.01%3.34%
2019-06-1325.8026.3825.5026.3810.01%0.81%33.99%53,788,6001,407,552,000350%26.179.13%25.5124.10%22.9923.64%19.6913.99%2.82%
2019-06-1223.9823.9823.9823.9810.00%0.00%38.84%1,409,90033,808,00011%23.9810.13%20.556.59%18.593.81%17.271.49%1.62%
2019-06-1121.8021.8021.3821.809.99%0.12%28.10%8,954,700194,976,00059%21.779.88%19.287.50%17.914.80%17.022.33%1.54%
2019-06-1019.8219.8219.7019.829.99%0.02%19.18%21,432,700424,734,000127%19.8215.20%17.9410.14%17.095.04%16.633.31%1.34%
2019-06-0616.3518.0216.0118.0210.01%4.75%11.94%16,232,400279,245,00088%17.205.31%16.293.15%16.27-0.79%16.101.16%1.04%
2019-06-0516.0016.3816.0016.3810.01%0.27%2.93%17,686,500288,920,00091%16.348.55%15.79-0.90%16.40-0.54%15.910.30%1.03%
2019-06-0415.3115.7014.6514.89-2.68%-1.06%-6.15%12,706,100191,213,00058%15.05-4.61%15.93-4.31%16.490.32%15.870.18%1.35%
2019-06-0316.1016.5515.1115.30-6.25%-3.02%-3.39%16,148,900254,760,00071%15.78-5.01%16.65-1.19%16.430.82%15.841.12%1.88%
2019-05-3116.1017.2515.9516.32-4.17%-1.73%4.21%20,434,000339,364,00095%16.61-2.75%16.852.01%16.302.04%15.661.55%1.98%
2019-05-3017.4017.8115.5217.030.00%-0.28%10.43%35,035,100598,340,000174%17.082.06%16.524.90%15.973.73%15.422.77%2.16%
2019-05-2915.9817.0315.9817.0310.01%1.77%13.49%25,597,300428,324,000144%16.739.83%15.756.08%15.401.54%15.011.95%2.13%
2019-05-2814.7916.0014.6715.483.48%1.61%5.17%19,518,000297,357,000115%15.243.06%14.850.35%15.17-0.14%14.720.68%1.85%
2019-05-2714.3015.1614.2014.965.65%1.20%2.33%15,781,800233,304,000101%14.782.39%14.79-2.95%15.191.37%14.620.38%1.61%
2019-05-2414.3915.1813.8014.16-6.23%-1.93%-2.78%16,242,000234,497,000112%14.44-4.42%15.24-1.25%14.980.84%14.570.34%1.47%
2019-05-2315.1815.6514.6215.101.00%-0.04%4.02%18,894,600285,430,000150%15.11-4.57%15.442.43%14.861.52%14.521.00%1.27%
2019-05-2215.8016.7514.9014.95-6.21%-5.56%4.02%26,716,100422,921,000258%15.833.53%15.074.76%14.643.38%14.373.54%1.00%
2019-05-2114.6015.9414.0115.9410.01%4.25%14.83%29,318,900448,272,000363%15.2912.24%14.396.34%14.165.55%13.885.50%0.47%
2019-05-2012.8114.4912.5214.4910.02%6.36%10.13%18,470,400251,631,000313%13.62-0.11%13.531.15%13.411.51%13.162.08%-0.16%
2019-05-1713.9914.2713.0513.17-2.15%-3.43%2.18%16,693,200227,658,000386%13.643.34%13.373.55%13.214.35%12.893.37%-0.48%
2019-05-1612.2513.4612.2513.469.97%1.99%7.95%10,906,700143,938,000374%13.207.97%12.926.48%12.665.07%12.472.42%-0.83%
2019-05-1512.0812.3412.0612.241.49%0.14%0.53%2,145,90026,229,00091%12.220.27%12.131.09%12.050.44%12.18-0.85%-1.12%
2019-05-1411.9412.7011.9412.060.42%-1.07%-1.78%2,196,50026,776,00090%12.191.92%12.000.32%12.000.51%12.28-1.64%-1.05%
2019-05-1311.9812.1311.8312.01-0.17%0.42%-3.80%1,998,40023,900,00072%11.960.61%11.960.07%11.94-0.08%12.48-1.02%-0.90%
2019-05-1011.7512.0511.5312.033.71%1.20%-4.62%3,135,90037,278,000109%11.891.46%11.95-0.06%11.95-1.17%12.61-1.69%-0.81%
除权分界线,2019年05月10日,10股派3.500元(以下数据已经复权)
2019-05-0911.6012.0411.4711.600.00%-0.99%-9.59%2,152,50025,971,00072%11.721.18%11.960.18%12.09-1.68%12.83-1.75%-0.65%
2019-05-0811.2511.8011.1811.600.96%0.18%-11.17%1,901,90022,688,00056%11.580.78%11.94-1.70%12.30-1.87%13.06-1.70%-0.49%
2019-05-0711.4411.6311.3311.490.00%0.00%-13.50%1,453,60017,211,00035%11.49-1.29%12.15-2.49%12.53-2.51%13.28-0.84%-0.35%