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:
ST金花( 600080.SH 上证)
板块 :生物制品   
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
2020-08-065.395.435.305.400.93%0.32%2.54%3,973,30021,389,000115%5.381.07%5.37-0.28%5.380.35%5.270.40%-0.34%
2020-08-055.345.375.295.350.00%0.45%2.00%2,352,40012,528,00066%5.33-0.80%5.38-0.20%5.360.28%5.25-0.11%-0.39%
2020-08-045.455.455.345.35-1.65%-0.35%1.89%3,890,70020,890,000101%5.37-1.09%5.390.43%5.350.91%5.25-0.02%-0.38%
2020-08-035.405.465.375.441.12%0.22%3.58%3,500,40018,999,00093%5.430.87%5.371.09%5.301.53%5.250.17%-0.35%
2020-07-315.325.465.275.383.26%-0.02%2.61%4,996,60026,888,000133%5.382.71%5.312.14%5.221.62%5.240.10%-0.33%
2020-07-305.255.265.215.21-0.19%-0.55%-0.53%2,150,30011,266,00054%5.240.63%5.201.31%5.14-0.08%5.24-1.08%-0.32%
除权分界线,2020年07月30日,10股派0.300元(以下数据已经复权)
2020-07-295.165.235.165.220.38%0.27%-1.42%2,816,00014,745,00061%5.211.80%5.130.79%5.14-0.66%5.30-1.08%-0.14%
2020-07-285.035.265.025.203.38%1.68%-2.86%3,554,90018,287,00069%5.112.30%5.09-0.49%5.17-0.79%5.35-0.78%0.09%
2020-07-274.985.104.895.030.80%0.62%-6.77%3,315,40016,674,00060%5.00-1.32%5.12-1.86%5.22-0.89%5.40-0.59%0.25%
2020-07-245.165.194.944.99-3.48%-1.50%-8.05%4,588,20023,382,00079%5.07-2.07%5.21-1.60%5.26-0.94%5.43-0.39%0.37%
2020-07-235.255.275.105.17-1.71%-0.06%-5.10%4,510,60023,468,00076%5.17-2.16%5.30-0.82%5.31-1.76%5.45-0.11%0.51%
2020-07-225.355.365.235.26-1.87%-0.51%-3.56%5,707,40030,348,00091%5.29-1.36%5.34-0.11%5.41-1.62%5.45-0.02%0.57%
2020-07-215.375.435.325.36-0.56%0.00%-1.74%3,574,80019,267,00057%5.360.98%5.35-1.67%5.50-0.54%5.460.28%0.60%
2020-07-205.265.395.225.392.67%1.54%-0.92%3,266,30017,437,00050%5.310.17%5.44-1.81%5.53-0.22%5.440.41%0.60%
2020-07-175.305.455.145.25-2.42%-0.92%-3.10%5,652,60030,120,00083%5.30-4.20%5.54-1.23%5.54-0.04%5.420.17%0.65%
2020-07-165.675.765.385.38-4.95%-2.73%-0.54%8,020,60044,602,000127%5.53-2.33%5.610.32%5.540.89%5.410.76%0.74%
2020-07-155.565.775.565.661.43%-0.05%5.44%6,647,60037,848,000116%5.662.00%5.592.08%5.491.25%5.371.17%0.76%
2020-07-145.505.615.475.581.27%0.50%5.16%6,078,20033,926,000107%5.551.76%5.481.37%5.421.12%5.310.82%0.76%
2020-07-135.355.535.345.512.99%0.99%4.69%5,865,10032,175,000101%5.462.02%5.400.75%5.361.09%5.260.65%0.80%
2020-07-105.345.425.295.350.19%0.04%2.31%6,999,70037,645,000118%5.350.21%5.360.75%5.310.72%5.231.02%0.95%
2020-07-095.375.405.305.34-0.56%0.06%3.17%8,683,30046,603,000145%5.340.47%5.321.41%5.271.13%5.180.41%1.08%
2020-07-085.185.455.175.373.47%1.09%4.17%6,405,50034,217,00092%5.312.21%5.251.29%5.211.15%5.160.31%1.45%
2020-07-075.225.275.145.190.58%-0.13%0.99%5,268,10027,538,00081%5.200.93%5.180.78%5.150.18%5.140.31%1.65%
2020-07-065.145.215.075.160.98%0.21%0.72%7,005,80036,284,000108%5.151.14%5.140.78%5.140.23%5.120.83%2.08%
2020-07-035.105.175.045.110.99%0.37%0.57%3,524,60018,051,00055%5.090.51%5.10-0.49%5.130.85%5.081.14%2.09%
2020-07-025.005.144.995.061.00%-0.10%0.72%3,978,00020,268,00060%5.070.02%5.13-0.20%5.09-0.76%5.020.92%2.04%
2020-07-015.175.234.985.01-3.09%-1.07%0.64%5,639,00028,726,00085%5.06-1.52%5.141.10%5.12-0.16%4.981.16%1.98%
2020-06-305.215.245.025.171.77%0.54%5.06%6,751,00034,919,000103%5.140.69%5.08-0.76%5.130.41%4.921.28%1.87%
2020-06-294.905.194.875.082.83%-0.53%4.55%6,249,60032,102,00099%5.113.49%5.12-0.02%5.111.23%4.862.14%1.70%
2020-06-245.055.054.844.940.00%0.10%3.85%8,291,50041,165,000121%4.94-4.25%5.12-0.68%5.051.55%4.762.30%1.48%