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:
上海钢联( 300226.SZ 深证)
板块 :传播与文化产业   
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
2020-07-1082.1283.0079.7080.62-3.56%-0.34%3.71%6,411,600518,653,000138%80.89-1.57%79.931.66%78.351.53%77.740.71%0.70%
2020-07-0978.0985.0178.0983.607.57%1.72%8.30%7,808,900641,761,000181%82.188.04%78.623.61%77.171.81%77.191.66%0.76%
2020-07-0876.6378.0074.5077.721.37%2.17%2.36%6,151,200467,918,000144%76.07-0.74%75.890.51%75.80-0.21%75.930.17%0.68%
2020-07-0776.2077.8075.3076.671.01%0.04%1.15%6,084,300466,290,000153%76.642.15%75.510.20%75.950.01%75.800.23%0.77%
2020-07-0674.2576.2073.1775.901.74%1.17%0.36%6,571,500493,015,000176%75.020.08%75.35-1.01%75.94-0.60%75.630.08%0.87%
2020-07-0377.1277.5673.4174.60-3.89%-0.48%-1.28%6,809,200510,424,000195%74.96-3.59%76.12-2.16%76.40-1.09%75.570.36%1.02%
2020-07-0277.4178.8076.9077.62-0.01%-0.17%3.09%2,008,000156,131,00068%77.75-0.41%77.810.37%77.251.40%75.290.92%1.05%
2020-07-0178.2179.0877.1077.63-1.23%-0.57%4.05%2,377,900185,653,00077%78.070.63%77.520.84%76.180.80%74.611.05%1.03%
2020-06-3076.8179.0076.1178.602.80%1.31%6.45%2,420,200187,776,00078%77.591.36%76.871.94%75.570.43%73.841.11%0.97%
2020-06-2976.5077.5076.0276.46-0.68%-0.12%4.71%1,532,100117,282,00049%76.55-0.03%75.410.47%75.250.45%73.020.69%0.91%
2020-06-2474.6277.9074.6276.983.43%0.53%6.15%4,101,100314,032,000131%76.573.49%75.050.64%74.911.31%72.521.28%0.89%
2020-06-2373.8075.2072.7274.430.59%0.60%3.94%4,605,700340,767,000152%73.99-0.91%74.58-0.13%73.941.00%71.610.92%0.82%
2020-06-2274.1275.8873.9773.99-1.20%-0.91%4.28%3,492,200260,763,000131%74.67-0.94%74.671.37%73.211.55%70.951.03%0.77%
2020-06-1975.5176.3573.8674.890.55%-0.65%6.63%2,987,000225,153,000123%75.381.64%73.662.16%72.102.08%70.231.26%0.73%
2020-06-1871.4775.2070.9274.484.17%0.43%7.38%4,137,500306,854,000180%74.164.43%72.112.91%70.632.17%69.361.57%0.60%
2020-06-1770.5271.8369.8271.501.40%0.68%4.70%2,723,900193,442,000132%71.020.65%70.071.81%69.130.98%68.290.64%0.40%
2020-06-1668.9971.8568.6670.513.84%-0.07%3.92%3,579,600252,570,000181%70.563.05%68.821.62%68.461.40%67.850.78%0.28%
2020-06-1566.7069.6066.7067.901.91%-0.83%0.85%2,719,300186,184,000144%68.472.83%67.720.51%67.510.55%67.330.41%0.11%
2020-06-1266.5167.2366.0166.63-1.73%0.07%-0.63%2,363,100157,344,000119%66.58-2.09%67.38-0.10%67.150.00%67.050.55%0.05%
2020-06-1167.8569.0067.3067.800.26%-0.30%1.68%2,214,300150,587,000112%68.010.79%67.450.62%67.150.46%66.680.48%-0.06%
除权分界线,2020年06月11日,10股送2.000股, 10股派1.200元(以下数据已经复权)
2020-06-1066.4068.7365.6467.632.01%0.23%1.90%2,011,800163,132,000126%67.471.87%67.030.85%66.840.15%66.370.53%-0.14%
2020-06-0966.8866.8865.8266.29-0.17%0.09%0.41%1,162,20092,513,00076%66.24-0.69%66.47-0.16%66.74-0.49%66.020.43%-0.24%
2020-06-0866.4967.6266.0866.410.01%-0.43%1.03%1,136,20091,072,00073%66.700.74%66.58-0.41%67.070.16%65.730.68%-0.33%
2020-06-0566.9866.9865.4966.400.05%0.29%1.70%1,284,500102,202,00076%66.21-0.57%66.85-0.77%66.960.98%65.29-0.11%-0.50%
2020-06-0467.4067.4066.3266.37-0.41%-0.33%1.54%954,60076,389,00054%66.59-1.11%67.370.34%66.310.40%65.36-0.45%-0.53%
2020-06-0368.0768.8366.4966.64-0.88%-1.03%1.50%1,470,300118,979,00080%67.34-0.35%67.141.71%66.040.75%65.66-0.51%-0.47%
2020-06-0267.4468.2366.9667.230.00%-0.50%1.88%1,832,500148,815,00098%67.571.57%66.021.18%65.551.23%65.99-0.88%-0.35%
2020-06-0164.4967.8663.6667.235.22%1.06%0.99%2,730,600218,331,000130%66.534.17%65.251.80%64.761.66%66.58-0.20%-0.14%
2020-05-2964.4065.3263.0763.90-1.08%0.05%-4.21%2,303,900176,857,000110%63.87-0.97%64.100.23%63.70-1.00%66.71-0.62%-0.04%
2020-05-2864.3265.4463.4964.600.00%0.16%-3.76%1,280,50099,259,00064%64.501.29%63.950.93%64.34-1.38%67.12-0.32%0.12%