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:
美亚柏科( 300188.SZ 深证)
板块 :计算机应用服务   
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
2019-05-2117.0017.3616.9017.261.47%0.24%1.29%5,773,50099,414,00061%17.220.23%17.20-0.46%17.26-0.08%17.040.50%-1.02%
2019-05-2017.1417.4516.9417.010.77%-0.99%0.32%8,832,400151,741,00092%17.18-0.20%17.28-0.10%17.27-0.64%16.960.49%-1.16%
2019-05-1717.4017.6816.7016.88-2.82%-1.94%0.04%7,339,600126,342,00072%17.21-1.42%17.30-0.17%17.380.70%16.87-0.34%-1.32%
2019-05-1617.2017.6517.1817.370.87%-0.52%2.59%7,908,800138,093,00079%17.461.52%17.33-0.44%17.261.10%16.93-0.88%-1.28%
2019-05-1517.2617.4017.0617.220.82%0.12%0.81%6,276,800107,952,00056%17.20-0.59%17.411.02%17.070.99%17.08-1.37%-1.27%
2019-05-1417.3717.6517.0617.08-2.23%-1.28%-1.38%7,088,700122,639,00059%17.30-1.44%17.231.25%16.910.88%17.32-1.49%-1.15%
2019-05-1317.0017.9716.8017.471.51%-0.48%-0.63%13,891,600243,860,000108%17.553.55%17.022.57%16.761.47%17.58-2.11%-1.01%
2019-05-1016.5717.5016.0617.216.04%1.52%-4.17%17,842,900302,476,000124%16.953.56%16.592.17%16.52-0.39%17.96-2.08%-0.77%
除权分界线,2019年05月10日,10股派0.800元(以下数据已经复权)
2019-05-0915.9116.8015.9116.231.44%-0.85%-11.50%11,070,400182,101,00073%16.372.67%16.24-0.33%16.58-2.98%18.34-1.88%-0.57%
2019-05-0815.7816.3515.4816.00-0.68%0.36%-14.40%8,598,000137,762,00049%15.94-0.97%16.29-2.94%17.09-3.54%18.69-0.99%-0.56%
2019-05-0715.9516.3515.7916.110.19%0.07%-14.67%8,270,900133,819,00045%16.10-2.04%16.79-4.18%17.72-3.19%18.88-0.97%-0.64%
2019-05-0616.9217.2616.0816.08-10.02%-2.15%-15.65%14,583,600240,837,00077%16.43-8.19%17.52-5.41%18.30-4.32%19.06-1.14%-0.58%
2019-04-3017.9318.2217.6517.870.56%-0.16%-7.33%7,518,500135,178,00042%17.90-1.13%18.52-2.12%19.13-1.25%19.280.15%-0.50%
2019-04-2919.0219.0217.6017.77-7.01%-1.84%-7.71%16,806,300305,612,00088%18.10-5.55%18.92-3.53%19.37-1.45%19.26-0.81%-0.54%
2019-04-2618.7019.5018.5819.110.95%-0.30%-1.56%13,393,200257,786,00073%19.17-0.99%19.62-0.74%19.660.13%19.41-0.22%-0.37%
2019-04-2519.9219.9218.8718.93-4.97%-2.22%-2.70%15,628,700303,815,00084%19.36-2.69%19.76-0.17%19.630.13%19.46-0.01%-0.20%
2019-04-2419.8520.4019.3519.920.45%0.13%2.38%21,242,400424,320,000119%19.900.95%19.791.23%19.610.99%19.460.22%-0.18%
2019-04-2319.6219.9719.3219.831.23%0.62%2.14%18,388,500363,853,000102%19.710.76%19.550.77%19.411.37%19.42-0.08%-0.17%
2019-04-2219.0719.9719.0119.593.16%0.16%0.82%24,106,700473,418,000124%19.562.78%19.401.34%19.15-0.05%19.43-1.77%-0.12%
2019-04-1919.3419.3818.7718.99-1.20%-0.20%-4.00%14,222,300271,778,00063%19.03-1.09%19.151.03%19.16-0.61%19.78-1.73%0.31%
2019-04-1818.8719.5718.8719.221.96%-0.09%-4.52%17,351,100335,195,00062%19.241.76%18.95-0.90%19.28-0.09%20.13-0.42%1.16%
2019-04-1718.8019.3018.6018.85-0.26%-0.29%-6.75%14,874,500282,391,00053%18.911.72%19.12-1.10%19.30-0.63%20.21-0.34%1.38%
2019-04-1618.8219.0918.0618.90-1.00%1.69%-6.81%23,951,100447,059,00089%18.59-5.98%19.34-1.87%19.42-1.41%20.28-0.20%1.34%
2019-04-1520.3420.4319.0819.09-3.83%-3.42%-6.06%18,055,600358,355,00075%19.770.59%19.710.46%19.70-2.55%20.320.89%1.22%
2019-04-1219.4020.0519.1219.852.43%1.01%-1.45%17,454,200344,403,00073%19.651.39%19.62-0.14%20.21-1.77%20.141.45%1.08%
2019-04-1119.3819.8019.1319.38-1.07%-0.02%-2.39%12,317,600239,741,00050%19.38-0.75%19.64-3.65%20.58-0.46%19.850.21%0.84%
2019-04-1019.4220.0119.0419.590.67%0.31%-1.12%22,079,400432,966,00092%19.53-0.66%20.39-2.09%20.67-0.67%19.810.27%0.85%
2019-04-0920.0220.2219.1319.46-4.98%-1.01%-1.51%30,517,400602,379,000135%19.66-6.88%20.82-1.29%20.810.07%19.760.39%0.86%
2019-04-0821.0721.9220.4220.48-3.26%-2.99%4.06%46,054,600975,934,000240%21.110.56%21.090.42%20.803.67%19.682.59%0.87%
2019-04-0421.1222.0419.9421.170.00%0.84%10.35%64,604,9001,361,478,000423%20.991.23%21.019.58%20.0612.03%19.186.71%0.64%