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:
中国卫星( 600118.SH 上证)
板块 :港口   上证180   国家队救市概念   
所属成分指数: 上证180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
2019-05-2422.6622.9321.9221.95-6.40%-1.64%-5.23%18,725,200417,892,000121%22.32-6.18%23.13-1.43%23.14-0.93%23.160.13%0.37%
2019-05-2323.1624.5023.1623.451.30%-1.42%1.37%23,633,700562,176,000162%23.793.05%23.461.41%23.350.17%23.131.14%0.22%
2019-05-2223.4023.4022.8123.15-0.98%0.29%1.22%8,892,000205,244,00065%23.08-0.13%23.14-0.02%23.310.05%22.870.56%-0.07%
2019-05-2123.1723.5022.5223.380.82%1.16%2.80%12,199,500281,949,00091%23.11-0.42%23.14-1.18%23.300.11%22.740.77%-0.29%
2019-05-2022.9023.6522.8223.192.11%-0.09%2.74%11,263,900261,431,00086%23.210.42%23.420.18%23.280.38%22.570.92%-0.58%
2019-05-1723.3023.7822.5222.71-3.85%-1.75%1.54%13,710,300316,901,00099%23.11-2.80%23.380.17%23.191.09%22.370.18%-0.96%
2019-05-1623.3524.5023.0623.621.77%-0.67%5.80%18,069,900429,693,000142%23.783.51%23.341.64%22.942.04%22.330.63%-1.03%
除权分界线,2019年05月16日,10股派1.100元(以下数据已经复权)
2019-05-1522.9123.2222.6923.211.31%1.04%4.61%12,659,700292,216,000103%22.970.04%22.961.64%22.481.33%22.19-0.03%-1.19%
2019-05-1422.4723.3922.3522.910.88%-0.23%3.23%18,195,900419,834,000153%22.961.88%22.592.53%22.182.24%22.19-0.16%-1.23%
2019-05-1322.3123.0422.1522.710.40%0.75%2.16%11,751,000266,165,000103%22.542.60%22.031.97%21.701.12%22.23-0.48%-1.27%
2019-05-1021.0922.8021.0722.627.61%2.97%1.27%18,788,800414,827,000167%21.973.89%21.602.53%21.460.00%22.34-1.34%-1.25%
2019-05-0920.9321.3420.7921.020.33%-0.60%-7.16%10,572,400224,725,00095%21.151.42%21.07-0.65%21.46-1.61%22.64-1.76%-1.17%
2019-05-0820.3121.3420.2420.950.48%0.47%-9.09%8,120,100170,207,00071%20.85-0.03%21.21-1.93%21.81-1.78%23.05-1.62%-1.04%
2019-05-0720.6921.1620.4520.851.02%-0.03%-10.99%10,496,400220,083,00089%20.86-2.22%21.62-2.74%22.20-2.61%23.43-2.11%-0.92%
2019-05-0622.2922.4220.6420.64-10.07%-3.23%-13.75%19,392,000415,756,000163%21.33-7.01%22.23-4.49%22.80-3.77%23.93-2.87%-0.72%
2019-04-3022.4423.1922.4422.951.41%0.06%-6.85%7,362,900169,694,00069%22.94-0.40%23.28-1.59%23.69-1.33%24.64-0.57%-0.49%
2019-04-2923.5923.8222.3722.63-3.70%-1.74%-8.67%10,319,700238,801,00090%23.03-2.18%23.65-1.83%24.01-1.98%24.78-0.96%-0.49%
2019-04-2623.4523.8423.3223.500.17%-0.19%-6.07%8,247,900195,095,00071%23.54-2.13%24.09-1.32%24.50-1.27%25.02-0.43%-0.37%
2019-04-2524.4924.6823.4623.46-4.28%-2.48%-6.63%10,210,500246,757,00088%24.06-1.24%24.41-1.75%24.81-1.43%25.13-0.55%-0.30%
2019-04-2424.3324.5523.9924.511.20%0.62%-3.00%7,543,300184,573,00064%24.36-0.50%24.85-1.00%25.17-0.82%25.27-0.32%-0.20%
2019-04-2325.1025.2424.1924.22-3.31%-1.06%-4.45%11,909,200292,850,00098%24.48-3.46%25.10-1.79%25.38-0.14%25.35-0.49%-0.18%
2019-04-2225.6525.7124.9925.05-1.30%-1.21%-1.66%9,651,700245,793,00083%25.360.42%25.56-0.27%25.41-0.02%25.47-0.47%-0.23%
2019-04-1925.5825.6124.9325.38-0.82%0.51%-0.83%9,879,600250,552,00078%25.25-1.71%25.630.84%25.420.15%25.59-0.40%-0.17%
2019-04-1825.5425.8925.3925.590.00%-0.39%-0.41%11,726,800302,567,00089%25.690.50%25.410.36%25.380.13%25.70-0.15%-0.12%
2019-04-1725.3425.8425.2925.590.99%0.10%-0.56%12,664,400325,150,00090%25.563.26%25.320.69%25.350.11%25.74-0.60%-0.09%
2019-04-1624.8925.3424.2225.341.64%2.35%-2.12%14,410,800358,357,00089%24.76-2.40%25.15-1.10%25.32-0.83%25.89-0.52%-0.01%
2019-04-1525.1925.7324.9024.93-0.08%-1.72%-4.21%13,392,600341,192,00078%25.371.46%25.43-0.10%25.53-0.90%26.030.27%0.08%
2019-04-1225.0925.3324.7524.95-0.87%-0.21%-3.87%9,277,300232,970,00052%25.00-1.98%25.45-0.85%25.76-0.80%25.960.22%0.04%
2019-04-1125.3725.9225.1325.17-0.83%-1.32%-2.81%12,108,800310,180,00067%25.510.24%25.67-1.08%25.97-0.28%25.900.50%0.02%
2019-04-1025.6425.7925.2525.380.00%-0.25%-1.52%11,755,900300,416,00062%25.44-1.22%25.95-0.83%26.05-0.83%25.77-0.15%-0.16%