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:
保利地产( 600048.SH 上证)
板块 :房地产_h   上证50   上证180   
所属成分指数: 上证180上证50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
2020-05-2914.7514.7714.2914.36-2.11%-0.43%-5.46%59,572,800859,158,000120%14.42-2.34%15.12-2.14%15.15-0.81%15.19-0.72%-0.40%
除权分界线,2020年05月29日,10股派8.200元(以下数据已经复权)
2020-05-2814.5714.9314.5414.670.69%-0.66%-4.12%72,571,3001,131,200,000158%14.771.59%15.461.40%15.270.87%15.300.20%-0.38%
2020-05-2714.4914.6314.4014.570.55%0.23%-4.58%35,544,400545,811,00079%14.540.58%15.241.09%15.140.10%15.27-0.19%-0.44%
2020-05-2614.5614.5714.3414.490.42%0.26%-5.28%33,127,900505,919,00071%14.450.90%15.080.16%15.13-0.24%15.30-0.28%-0.43%
2020-05-2514.0814.4414.0014.433.59%0.75%-5.94%52,135,800789,515,000108%14.321.91%15.05-0.17%15.16-0.51%15.34-0.53%-0.40%
2020-05-2214.2614.2613.9313.93-2.11%-0.88%-9.67%48,662,700723,801,00097%14.05-1.99%15.08-1.37%15.24-0.60%15.42-0.68%-0.35%
2020-05-2114.5414.5614.1714.23-1.52%-0.76%-8.36%38,327,900580,995,00075%14.34-0.71%15.29-0.73%15.33-0.31%15.53-0.33%-0.29%
2020-05-2014.4914.6314.3314.45-0.55%0.06%-7.25%37,692,300575,270,00073%14.44-1.14%15.400.03%15.38-0.41%15.58-0.40%-0.25%
2020-05-1914.8814.8814.4814.53-0.75%-0.53%-7.11%42,413,900654,357,00074%14.61-0.33%15.400.01%15.44-0.34%15.64-0.52%-0.21%
2020-05-1814.5014.7414.4414.641.39%-0.12%-6.89%51,226,000792,832,00087%14.661.28%15.39-0.26%15.50-0.51%15.72-0.53%-0.11%
2020-05-1514.5814.6414.2714.44-0.62%-0.22%-8.65%55,022,200841,401,00092%14.47-0.85%15.43-0.92%15.57-0.75%15.81-0.51%0.00%
2020-05-1414.7914.8714.4514.53-2.29%-0.45%-8.55%57,264,300882,801,00097%14.60-1.42%15.58-1.03%15.69-0.47%15.89-0.38%0.09%
2020-05-1314.8914.9314.7014.87-0.34%0.43%-6.77%45,708,300714,241,00080%14.81-0.75%15.74-0.41%15.77-0.25%15.95-0.11%0.19%
2020-05-1214.9515.0114.8314.92-0.07%0.01%-6.56%43,994,900692,383,00079%14.92-0.61%15.80-0.04%15.81-0.62%15.97-0.04%0.26%
2020-05-1115.0615.1414.9014.93-0.93%-0.53%-6.54%58,748,200929,989,000105%15.010.02%15.81-0.03%15.90-0.61%15.980.02%0.31%
2020-05-0815.0215.1114.8715.071.14%0.42%-5.65%63,756,1001,009,048,000116%15.010.41%15.81-0.85%16.00-0.39%15.97-0.07%0.34%
2020-05-0714.9415.1014.8614.90-1.00%-0.31%-6.78%49,295,900777,183,00088%14.95-0.43%15.95-1.02%16.07-0.29%15.980.11%0.40%
2020-05-0615.1915.2914.8515.05-2.40%0.27%-5.74%91,552,7001,449,299,000160%15.01-2.94%16.11-1.07%16.11-0.40%15.97-0.04%0.43%
2020-04-3015.7015.7215.3315.42-1.72%-0.29%-3.46%59,730,500972,729,000115%15.47-0.90%16.290.45%16.180.63%15.970.44%0.48%
2020-04-2915.2815.8415.2815.692.35%0.54%-1.33%50,707,500832,911,00095%15.611.75%16.221.19%16.070.90%15.900.60%0.50%
2020-04-2815.1515.5315.1115.331.59%-0.05%-3.02%51,766,700836,453,00097%15.340.76%16.030.79%15.930.30%15.810.43%0.47%
2020-04-2715.0215.4215.0015.090.47%-0.87%-4.14%43,557,300698,752,00077%15.221.59%15.900.62%15.880.49%15.740.56%0.46%
2020-04-2415.0415.0814.9015.02-0.33%0.24%-4.04%34,260,800541,463,00059%14.98-0.27%15.80-0.34%15.810.03%15.650.64%0.38%
2020-04-2315.1315.2214.8615.07-0.40%0.31%-3.11%50,066,900793,241,00083%15.020.57%15.860.39%15.800.15%15.550.41%0.29%
2020-04-2215.0315.1314.7815.130.13%1.28%-2.33%45,900,500723,357,00077%14.94-1.13%15.80-0.04%15.780.37%15.490.30%0.27%
2020-04-2115.0815.3514.8915.110.33%0.01%-2.17%72,101,1001,148,518,000124%15.111.72%15.800.46%15.720.55%15.450.59%0.28%
2020-04-2015.0015.1014.5115.060.40%1.39%-1.91%66,933,2001,049,083,000116%14.85-0.74%15.730.47%15.630.73%15.350.38%0.28%
2020-04-1715.0615.0714.8515.000.40%0.23%-1.94%51,105,900806,718,00095%14.970.33%15.650.44%15.521.21%15.300.47%0.29%
2020-04-1614.7815.1114.6414.943.18%0.16%-1.87%83,885,4001,320,023,000159%14.922.68%15.591.59%15.341.14%15.230.67%0.34%
2020-04-1514.6814.7914.3914.480.00%-0.32%-4.26%44,248,600679,067,00086%14.53-1.45%15.341.17%15.160.23%15.120.25%0.28%