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:
天坛生物( 600161.SH 上证)
板块 :生物制品   
所属成分指数: 中证500
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
2020-07-1640.0040.0036.3536.45-9.44%-3.66%-3.40%22,385,200846,959,000120%37.84-6.44%39.14-1.86%39.160.25%37.730.31%0.20%
2020-07-1540.1641.3239.3040.251.73%-0.47%7.00%17,102,100691,633,000102%40.442.29%39.891.49%39.061.79%37.620.92%0.18%
除权分界线,2020年07月15日,10股送2.000股, 10股派0.600元(以下数据已经复权)
2020-07-1440.3640.5038.9039.57-1.06%0.08%6.15%13,309,400632,226,00094%39.54-0.22%39.301.97%38.381.99%37.270.49%0.12%
2020-07-1338.7740.4938.3839.993.16%0.93%7.82%18,279,600870,233,000134%39.622.73%38.542.94%37.632.70%37.090.77%0.14%
2020-07-1037.7039.1237.5238.773.10%0.51%5.32%15,585,300722,299,000115%38.573.68%37.442.82%36.641.17%36.810.56%0.13%
2020-07-0936.0737.9635.9537.604.35%1.07%2.72%17,031,800761,386,000126%37.203.73%36.411.75%36.210.52%36.610.23%0.12%
2020-07-0835.9536.1835.5536.030.25%0.47%-1.34%9,977,500430,011,00076%35.870.19%35.79-0.34%36.03-0.43%36.52-0.11%0.14%
2020-07-0735.3436.4534.9435.940.87%0.40%-1.70%16,483,300709,079,000122%35.800.46%35.91-0.57%36.18-0.83%36.56-0.35%0.21%
2020-07-0636.6136.6235.1635.63-2.66%0.00%-2.88%22,076,900945,326,000167%35.63-2.31%36.12-1.42%36.48-1.51%36.69-0.36%0.30%
2020-07-0336.3736.9335.7936.610.66%0.37%-0.58%9,796,900429,387,00078%36.47-0.06%36.64-0.88%37.04-0.12%36.82-0.48%0.42%
2020-07-0235.9537.1035.7236.370.44%-0.36%-1.71%12,953,300568,082,00091%36.50-0.71%36.96-1.02%37.09-0.14%37.000.13%0.72%
2020-07-0137.7437.8535.7836.21-4.02%-1.50%-2.01%13,353,600589,829,00098%36.76-2.45%37.34-0.12%37.140.20%36.950.33%0.79%
2020-06-3037.4338.2737.0437.730.38%0.12%2.43%9,620,800435,598,00074%37.680.41%37.390.77%37.060.37%36.830.65%0.84%
2020-06-2936.7038.2736.6737.582.92%0.15%2.70%14,687,300662,258,000113%37.532.01%37.101.28%36.930.84%36.600.71%0.88%
2020-06-2436.6537.5136.0536.52-0.36%-0.73%0.49%10,993,400485,931,00087%36.790.53%36.63-0.12%36.62-0.85%36.340.44%0.89%
2020-06-2336.1836.9835.9136.650.60%0.16%1.30%8,890,800390,914,00072%36.590.52%36.680.32%36.930.33%36.180.41%0.93%
2020-06-2236.9137.4335.8336.43-1.18%0.09%1.12%12,698,400555,469,000104%36.40-1.28%36.56-1.42%36.810.43%36.030.63%0.97%
2020-06-1935.8037.5535.6336.871.54%-0.02%2.96%12,769,300565,781,000108%36.871.48%37.090.58%36.660.91%35.810.58%1.01%
2020-06-1837.3537.3535.2836.31-3.86%-0.07%1.99%18,542,300809,602,000161%36.34-3.48%36.870.49%36.330.75%35.600.84%1.07%
2020-06-1737.0338.8335.9537.775.44%0.33%6.98%24,828,8001,123,068,000236%37.646.10%36.694.38%36.053.27%35.302.49%1.10%
2020-06-1634.9135.9134.4935.822.85%0.96%3.98%8,478,900361,489,00087%35.480.85%35.150.89%34.910.63%34.450.83%0.93%
2020-06-1535.3936.2034.5234.830.02%-1.01%1.93%10,271,800434,252,000106%35.181.26%34.840.70%34.690.75%34.170.86%0.94%
2020-06-1234.0835.2433.8434.821.66%0.22%2.79%11,171,800466,430,000111%34.741.03%34.600.54%34.440.13%33.870.98%0.97%
2020-06-1134.4734.7834.0234.25-0.82%-0.40%2.10%8,492,900350,971,00080%34.39-0.19%34.420.37%34.390.16%33.550.88%0.97%
2020-06-1034.1234.8533.7334.531.20%0.24%3.84%7,786,100322,364,00074%34.450.60%34.29-0.17%34.340.86%33.260.81%0.93%
2020-06-0933.9834.8333.5634.130.81%-0.36%3.45%7,377,800303,652,00068%34.250.47%34.350.11%34.050.95%32.990.83%0.92%
2020-06-0834.7235.0233.6533.85-2.45%-0.70%3.46%11,524,100472,103,000102%34.09-1.51%34.311.02%33.730.95%32.720.99%0.89%
2020-06-0534.5835.2834.1434.700.70%0.25%7.11%8,859,900368,519,00083%34.611.29%33.961.85%33.411.35%32.401.21%0.82%
2020-06-0433.2434.8833.0134.463.74%0.84%7.65%13,464,600552,947,000125%34.173.17%33.351.79%32.961.83%32.011.18%0.71%
2020-06-0331.9533.9831.8933.220.00%0.29%5.00%12,304,800489,811,000114%33.123.09%32.760.96%32.371.07%31.640.78%0.66%