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:
浪莎股份( 600137.SH 上证)
板块 :造纸、印刷   
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
2020-07-0315.2815.3815.2315.360.85%0.18%0.69%842,20012,913,00089%15.330.72%15.220.60%15.130.32%15.26-0.20%-0.89%
2020-07-0215.2015.3514.9515.230.53%0.05%-0.37%700,10010,657,00068%15.220.90%15.130.83%15.08-0.10%15.29-0.45%-0.88%
2020-07-0114.8815.2014.8815.150.93%0.42%-1.34%715,10010,789,00064%15.090.07%15.01-0.18%15.09-0.38%15.36-0.56%-0.83%
2020-06-3014.8615.3114.8615.010.87%-0.44%-2.80%580,2008,747,00046%15.081.37%15.03-0.44%15.15-0.85%15.44-0.43%-0.78%
2020-06-2915.0715.1314.7914.88-1.78%0.05%-4.05%730,50010,864,00052%14.87-1.62%15.10-0.93%15.28-0.35%15.51-0.58%-0.72%
2020-06-2415.3515.4415.0015.15-1.30%0.22%-2.88%1,124,20016,994,00069%15.12-1.35%15.24-1.21%15.33-0.50%15.60-0.32%-0.69%
2020-06-2315.2815.4715.2515.350.52%0.17%-1.91%645,8009,896,00035%15.32-0.01%15.430.20%15.41-0.54%15.65-1.64%-0.67%
2020-06-2215.4515.5215.2215.27-1.17%-0.37%-4.02%997,90015,294,00044%15.33-1.27%15.40-0.30%15.50-0.60%15.91-1.78%-0.46%
2020-06-1915.2915.8715.2615.451.78%-0.47%-4.62%1,706,70026,493,00061%15.521.52%15.44-0.52%15.59-0.42%16.20-2.78%-0.14%
2020-06-1815.4915.5115.1815.18-2.00%-0.72%-8.89%1,408,40021,534,00039%15.29-1.29%15.52-1.12%15.65-0.67%16.66-0.19%0.89%
2020-06-1715.8015.8015.2915.49-1.78%0.01%-7.21%1,594,20024,692,00042%15.49-1.91%15.70-0.69%15.76-0.13%16.69-0.08%1.21%
2020-06-1615.9816.1615.6715.77-1.13%-0.13%-5.60%1,412,00022,297,00039%15.79-0.06%15.81-0.07%15.78-2.09%16.710.06%1.26%
2020-06-1515.5316.3415.4915.952.05%0.95%-4.47%1,949,30030,798,00054%15.800.46%15.820.28%16.12-2.13%16.70-0.03%1.31%
除权分界线,2020年06月15日,10股派1.000元(以下数据已经复权)
2020-06-1215.4316.0215.4015.63-2.62%-0.62%-6.41%1,722,50027,262,00050%15.730.03%15.77-2.75%16.47-3.08%16.700.14%1.34%
2020-06-1115.5316.2015.2516.051.97%2.09%-3.77%3,060,00048,415,00089%15.720.77%16.22-2.83%16.99-0.39%16.68-0.23%1.41%
2020-06-1016.0416.2215.3515.74-2.96%0.88%-5.84%3,353,40052,654,000104%15.60-7.11%16.69-4.16%17.06-0.70%16.72-0.19%1.49%
2020-06-0917.0017.5816.1316.22-4.98%-3.44%-3.15%4,351,50073,526,000156%16.80-1.21%17.420.34%17.180.27%16.750.48%1.60%
2020-06-0816.4517.5816.4517.07-6.21%0.39%2.41%5,903,000100,958,000248%17.00-4.58%17.360.27%17.130.74%16.671.39%1.58%
2020-06-0517.5018.2016.7618.2010.04%2.14%10.71%8,219,700147,286,000465%17.829.41%17.318.84%17.018.78%16.447.59%1.46%
2020-06-0415.1616.5415.0416.5410.05%1.55%8.24%3,196,50052,382,000293%16.298.48%15.915.86%15.633.84%15.282.99%0.72%
2020-06-0315.2815.2814.8015.03-0.20%0.11%1.29%932,30014,091,000104%15.01-0.02%15.02-0.19%15.060.43%14.840.41%0.47%
2020-06-0214.8115.2114.7115.061.96%0.29%1.91%1,022,10015,451,000116%15.022.12%15.050.23%14.990.50%14.780.54%0.51%
2020-06-0114.7814.9014.4414.771.10%0.44%0.49%828,90012,273,00097%14.71-2.27%15.020.13%14.920.44%14.700.24%0.49%
2020-05-2914.9015.5314.6014.61-2.34%-2.90%-0.36%1,463,10022,162,000188%15.050.94%15.001.15%14.851.29%14.660.85%0.48%
2020-05-2814.9515.0514.7014.96-0.60%0.36%2.90%874,20013,119,000133%14.911.19%14.831.28%14.660.71%14.540.63%0.43%
2020-05-2714.4515.0914.3415.053.79%2.16%4.17%1,326,90019,681,000221%14.731.86%14.641.65%14.560.85%14.450.85%0.37%
2020-05-2614.4314.6314.3414.500.35%0.26%1.21%595,9008,678,000120%14.461.24%14.400.17%14.440.39%14.330.29%0.29%
2020-05-2513.9614.4513.8214.452.63%1.15%1.16%804,10011,568,000174%14.290.74%14.38-0.26%14.380.25%14.280.25%0.26%
2020-05-2214.4114.4513.9114.08-2.56%-0.71%-1.19%647,0009,240,000155%14.18-1.36%14.420.06%14.340.08%14.250.16%0.24%
2020-05-2114.3614.5014.2714.450.00%0.51%1.57%611,6008,854,000162%14.38-0.04%14.410.62%14.330.60%14.230.52%0.23%