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:
首创股份( 600008.SH 上证)
板块 :煤气供水   
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
2020-10-232.982.992.962.97-0.34%-0.17%1.19%21,215,30063,111,00070%2.980.10%2.960.41%2.950.07%2.940.34%-0.39%
2020-10-222.962.992.932.980.68%0.27%1.88%33,517,60099,628,000110%2.970.78%2.950.34%2.950.44%2.930.59%-0.57%
2020-10-212.952.972.922.960.00%0.37%1.79%31,966,60094,256,000105%2.950.65%2.94-0.10%2.940.27%2.910.41%-0.72%
2020-10-202.912.972.892.961.72%1.02%2.21%26,878,90078,746,00086%2.93-0.51%2.950.27%2.93-0.03%2.90-0.75%-0.87%
2020-10-192.972.992.912.91-1.69%-1.19%-0.27%39,596,400116,597,000115%2.95-0.37%2.940.51%2.930.48%2.92-0.27%-0.88%
2020-10-162.952.972.942.960.00%0.14%1.16%35,376,200104,564,000102%2.960.10%2.920.31%2.920.80%2.93-0.78%-0.95%
除权分界线,2020年10月16日,10股配0.300股(配股价2.290元)(以下数据已经复权)
2020-10-152.972.972.932.96-0.34%0.24%0.37%19,526,80058,059,00050%2.95-0.54%2.910.17%2.890.56%2.95-0.54%-0.99%
2020-10-143.003.002.952.97-0.97%0.03%0.17%23,262,00069,536,00058%2.97-1.10%2.910.48%2.880.42%2.97-0.70%-0.97%
2020-10-133.023.042.983.000.98%-0.10%0.44%35,064,000106,010,00087%3.001.69%2.891.54%2.87-1.41%2.99-1.00%-0.93%
2020-10-122.922.982.912.972.03%0.61%-1.53%35,509,400105,549,00082%2.951.41%2.850.60%2.91-0.89%3.02-1.21%-0.87%
2020-10-092.912.932.902.911.01%0.00%-4.65%24,333,80071,306,00054%2.911.15%2.83-3.15%2.93-1.58%3.05-1.45%-0.76%
2020-09-302.902.922.852.88-1.34%0.14%-6.97%30,239,30087,565,00059%2.88-1.07%2.93-1.68%2.98-1.33%3.10-0.90%-0.67%
2020-09-292.942.942.842.92-6.53%0.41%-6.56%39,822,400116,607,00078%2.91-6.43%2.98-2.17%3.02-1.73%3.13-1.14%-0.60%
2020-09-183.103.143.083.131.26%0.51%-1.17%56,572,200177,307,000115%3.111.11%3.04-0.62%3.07-1.13%3.16-0.78%-0.51%
2020-09-173.093.113.063.09-0.64%0.36%-3.17%41,388,200128,265,00086%3.08-1.54%3.06-1.51%3.11-1.49%3.19-0.96%-0.44%
2020-09-163.203.203.093.11-3.60%-0.54%-3.48%74,909,000235,813,000155%3.12-3.10%3.11-2.36%3.16-2.32%3.22-1.26%-0.34%
2020-09-153.253.253.203.22-0.89%-0.03%-1.14%25,219,60082,001,00056%3.22-1.14%3.18-1.03%3.23-0.28%3.26-0.28%-0.21%
2020-09-143.263.293.233.25-0.88%-0.28%-0.52%29,622,20097,424,00065%3.260.18%3.22-1.05%3.24-0.19%3.27-0.37%-0.19%
2020-09-113.253.363.213.28-0.30%0.80%0.00%52,304,600171,691,000108%3.25-2.34%3.25-0.61%3.25-0.58%3.28-0.30%-0.16%
2020-09-103.383.393.273.29-1.47%-1.26%0.00%42,128,600141,690,00088%3.33-0.66%3.270.28%3.26-0.46%3.29-0.18%-0.12%
2020-09-093.313.423.293.340.60%-0.45%1.30%66,333,200224,575,000131%3.351.54%3.260.31%3.28-0.27%3.30-0.54%-0.11%
2020-09-083.293.333.263.321.47%0.48%0.15%32,867,500109,552,00059%3.30-0.06%3.25-1.07%3.29-0.24%3.31-0.18%-0.01%
2020-09-073.343.363.263.27-2.04%-1.03%-1.48%48,043,000160,228,00084%3.31-1.11%3.29-0.97%3.30-0.66%3.32-0.21%0.02%
2020-09-043.353.373.333.34-1.71%-0.09%0.36%40,378,600136,253,00073%3.34-1.94%3.32-0.18%3.320.06%3.33-0.09%0.05%
2020-09-033.413.453.383.400.30%-0.32%2.01%46,183,600158,986,00087%3.410.41%3.320.03%3.320.12%3.330.06%0.08%
2020-09-023.393.433.363.390.56%-0.21%1.77%51,374,300176,074,00097%3.391.07%3.320.58%3.31-0.57%3.33-0.03%0.09%
2020-09-013.393.393.343.37-0.56%0.30%1.17%34,563,100117,171,00062%3.36-1.32%3.30-0.24%3.33-0.15%3.33-0.09%0.10%
2020-08-313.393.443.373.390.86%-0.47%1.65%52,820,300181,496,00091%3.401.73%3.31-0.75%3.340.06%3.33-0.06%0.12%
2020-08-283.383.393.313.36-0.86%0.39%0.72%55,853,700188,597,00087%3.35-1.21%3.34-0.45%3.33-0.24%3.330.09%0.15%
2020-08-273.473.483.353.390.00%0.03%1.68%72,787,600248,829,000112%3.39-1.71%3.35-0.21%3.34-0.09%3.33-0.06%0.15%