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:
北方稀土( 600111.SH 上证)
板块 :有色金属_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
2019-07-1911.9012.0511.8111.85-0.75%-0.41%1.27%39,759,100473,091,00086%11.90-0.97%11.900.38%11.800.55%11.70-0.17%-0.73%
2019-07-1811.8212.2211.8111.941.96%-0.62%1.87%77,634,200932,810,000171%12.022.69%11.861.80%11.731.42%11.72-0.08%-0.78%
2019-07-1711.6611.8611.5511.71-0.09%0.09%-0.17%42,069,700492,214,00094%11.70-0.29%11.650.71%11.570.36%11.73-0.70%-0.81%
2019-07-1611.6511.8511.5811.721.12%-0.12%-0.79%44,723,100524,767,00095%11.731.73%11.570.94%11.530.17%11.81-0.74%-0.82%
2019-07-1511.4011.6711.3211.592.66%0.49%-2.61%52,642,500607,161,000107%11.531.86%11.460.23%11.51-0.63%11.90-1.09%-0.80%
2019-07-1211.4011.4211.2511.29-0.44%-0.29%-6.17%24,049,900272,319,00043%11.32-1.01%11.43-0.90%11.58-1.08%12.03-1.09%-0.83%
2019-07-1111.4911.6211.2411.34-0.44%-0.87%-6.77%37,054,600423,858,00059%11.44-0.47%11.54-1.06%11.71-1.31%12.16-0.60%-0.80%
2019-07-1011.6011.7011.3311.39-2.40%-0.90%-6.92%38,622,000443,886,00060%11.49-1.42%11.66-1.46%11.86-1.32%12.24-0.59%-0.86%
2019-07-0911.6011.8511.4611.670.52%0.10%-5.20%42,937,000500,563,00067%11.66-0.83%11.83-1.47%12.02-1.26%12.31-0.82%-1.05%
2019-07-0812.1512.1611.5011.61-4.84%-1.23%-6.46%67,726,500796,139,00095%11.76-3.49%12.01-1.86%12.18-1.27%12.41-1.42%-0.99%
2019-07-0512.2212.3512.0712.20-0.16%0.16%-3.11%36,420,500443,611,00049%12.18-0.17%12.24-0.83%12.33-0.88%12.59-0.62%-0.82%
2019-07-0412.1912.4912.0412.220.25%0.16%-3.55%55,916,500682,241,00068%12.20-0.79%12.34-0.42%12.44-0.39%12.67-0.44%-0.74%
2019-07-0312.4512.5512.1412.19-2.40%-0.88%-4.21%64,973,900799,067,00073%12.30-1.84%12.39-1.14%12.49-0.38%12.73-0.74%-0.70%
2019-07-0212.4812.6612.4012.49-0.79%-0.30%-2.58%53,456,000669,692,00057%12.531.23%12.530.00%12.54-0.33%12.82-0.57%-0.58%
2019-07-0112.4812.6512.0312.59-1.95%1.73%-2.36%104,148,0001,288,917,000103%12.38-2.72%12.53-0.79%12.58-1.70%12.89-1.39%-0.50%
2019-06-2812.5512.9512.4612.842.31%0.93%-1.80%87,834,3001,117,423,00086%12.721.54%12.630.11%12.80-0.58%13.08-0.84%-0.32%
2019-06-2712.6012.6312.3812.550.40%0.17%-4.83%47,524,600595,419,00043%12.53-0.32%12.62-1.94%12.87-0.21%13.19-1.18%-0.18%
2019-06-2612.5212.7312.4412.50-1.26%-0.55%-6.32%45,621,800573,429,00035%12.57-0.87%12.87-0.72%12.90-0.71%13.34-2.44%-0.01%
2019-06-2513.1013.1012.4312.66-4.09%-0.15%-7.44%110,207,9001,397,357,00065%12.68-3.89%12.96-0.37%12.99-0.95%13.68-0.22%0.51%
2019-06-2412.9813.3912.8913.201.69%0.06%-3.71%106,325,7001,402,690,00061%13.191.34%13.01-0.10%13.11-1.15%13.710.25%0.63%
2019-06-2112.9413.1612.8312.980.31%-0.29%-5.08%111,290,7001,448,739,00063%13.021.34%13.02-0.72%13.26-1.05%13.670.18%0.62%
2019-06-2013.1413.1712.6312.94-1.45%0.73%-5.19%126,236,0001,621,612,00069%12.85-2.73%13.12-2.77%13.41-1.87%13.65-0.02%0.59%
2019-06-1913.2413.4513.0313.13-1.13%-0.58%-3.82%123,615,0001,632,541,00071%13.21-1.00%13.49-1.28%13.66-3.02%13.650.38%0.56%
2019-06-1813.5613.6513.0113.28-3.42%-0.45%-2.35%104,462,1001,393,513,00061%13.34-3.62%13.67-1.33%14.090.49%13.600.25%0.56%
除权分界线,2019年06月18日,10股派0.500元(以下数据已经复权)
2019-06-1713.6814.1113.5613.751.33%-0.66%1.36%126,492,9001,757,157,00075%13.841.36%13.85-2.64%14.020.87%13.570.41%0.65%
2019-06-1413.9514.0013.5113.57-2.65%-0.62%0.44%134,414,5001,842,175,00075%13.66-1.50%14.220.97%13.900.80%13.510.56%0.74%
2019-06-1313.9514.2313.5113.94-2.31%0.56%3.76%216,266,9003,009,014,000118%13.86-4.54%14.091.15%13.791.06%13.440.60%0.77%
2019-06-1213.7515.0313.6314.274.47%-1.74%6.85%393,586,3005,735,351,000217%14.528.65%13.936.44%13.645.56%13.362.75%0.87%
2019-06-1112.6913.8812.6413.667.73%2.20%5.09%228,430,4003,064,533,000136%13.375.39%13.082.57%12.921.20%13.000.89%0.65%
2019-06-1013.0013.0212.2812.680.00%-0.02%-1.58%114,628,2001,459,535,00069%12.68-0.70%12.760.65%12.77-1.24%12.880.23%0.61%