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:
金种子酒( 600199.SH 上证)
板块 :酒类_h   
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
2019-08-206.256.266.166.21-0.64%0.11%1.79%11,013,30068,321,00082%6.200.10%6.200.31%6.210.16%6.100.88%0.08%
2019-08-196.186.256.146.251.79%0.86%3.34%13,054,40080,892,00097%6.200.08%6.18-0.66%6.200.47%6.050.45%-0.12%
2019-08-166.206.286.116.14-0.97%-0.84%1.98%14,767,00091,437,000117%6.190.75%6.220.21%6.170.69%6.020.53%-0.21%
2019-08-156.056.246.036.20-0.96%0.88%3.52%13,575,10083,439,000110%6.15-2.21%6.210.52%6.130.69%5.990.27%-0.38%
2019-08-146.236.396.166.260.97%-0.40%4.80%20,894,700131,315,000185%6.291.80%6.171.93%6.092.01%5.970.88%-0.50%
2019-08-136.166.346.016.200.65%0.42%4.71%26,420,800163,119,000263%6.172.76%6.063.40%5.973.59%5.920.92%-0.83%
2019-08-125.696.165.676.1610.00%2.53%4.99%14,072,60084,550,000170%6.016.21%5.862.79%5.761.43%5.87-0.10%-1.07%
2019-08-095.735.765.585.60-1.93%-1.01%-4.65%6,011,50034,009,00075%5.66-1.27%5.700.67%5.68-0.96%5.87-1.01%-1.20%
2019-08-085.675.805.675.710.71%-0.35%-3.76%7,140,40040,915,00086%5.730.47%5.66-0.21%5.74-0.68%5.93-1.25%-1.22%
2019-08-075.595.785.595.671.43%-0.58%-5.63%8,853,70050,490,00095%5.702.06%5.67-1.29%5.78-1.27%6.01-0.79%-1.22%
2019-08-065.665.675.505.59-2.95%0.04%-7.69%11,845,70066,197,000123%5.59-3.56%5.75-2.58%5.85-2.60%6.06-1.09%-1.26%
2019-08-055.865.885.725.76-2.04%-0.59%-5.93%6,196,40035,901,00067%5.79-1.58%5.90-1.54%6.01-1.28%6.12-0.42%-1.32%
2019-08-025.915.975.815.88-2.97%-0.12%-4.37%11,381,60066,998,000110%5.89-2.61%5.99-2.51%6.08-1.82%6.15-1.17%-1.43%
2019-08-016.096.096.016.06-0.66%0.25%-2.60%5,402,60032,660,00051%6.05-1.16%6.15-0.98%6.20-0.67%6.22-0.92%-1.45%
2019-07-316.216.216.086.10-1.93%-0.26%-2.87%7,196,20044,014,00057%6.12-2.33%6.21-0.86%6.24-0.08%6.28-2.45%-1.53%
2019-07-306.256.306.206.22-0.80%-0.67%-3.39%6,344,30039,727,00039%6.260.16%6.26-0.02%6.240.55%6.44-1.47%-1.56%
2019-07-296.216.286.216.270.64%0.29%-4.04%6,301,90039,401,00036%6.25-0.21%6.260.39%6.210.34%6.53-1.43%-1.43%
2019-07-266.296.346.226.23-1.89%-0.56%-6.02%8,855,70055,477,00048%6.270.03%6.240.81%6.19-0.75%6.63-1.18%-1.34%
2019-07-256.176.446.096.352.58%1.39%-5.34%15,451,70096,777,00080%6.261.49%6.190.78%6.24-1.10%6.71-1.27%-1.20%
2019-07-246.166.216.126.190.65%0.31%-8.89%9,743,90060,134,00050%6.171.36%6.14-1.62%6.30-3.31%6.79-1.22%-1.03%
2019-07-236.116.186.006.150.33%1.02%-10.58%10,439,00063,556,00051%6.09-1.02%6.24-1.96%6.52-2.40%6.88-1.62%-0.89%
2019-07-226.426.465.946.13-4.07%-0.34%-12.32%17,804,600109,508,00081%6.15-4.81%6.37-4.36%6.68-2.84%6.99-1.58%-0.69%
2019-07-196.476.546.386.39-1.84%-1.11%-10.04%14,241,10092,025,00065%6.460.05%6.66-2.62%6.88-1.73%7.10-1.32%-0.48%
2019-07-186.616.656.316.51-3.34%0.79%-9.56%25,838,800166,881,000111%6.46-5.35%6.83-3.84%7.00-2.69%7.20-1.75%-0.26%
除权分界线,2019年07月18日,10股派0.150元(以下数据已经复权)
2019-07-176.997.096.746.74-10.02%-1.30%-8.07%42,369,500289,784,000186%6.82-9.41%7.11-4.92%7.19-3.46%7.33-2.77%-0.01%
2019-07-167.537.677.437.49-0.93%-0.64%-0.66%13,242,20099,953,00061%7.531.32%7.480.58%7.450.20%7.54-0.21%0.43%
2019-07-157.467.577.257.561.34%1.61%0.05%16,103,600119,969,00068%7.440.23%7.430.26%7.430.42%7.55-0.50%0.56%
2019-07-127.377.517.317.461.50%0.50%-1.77%13,435,40099,859,00049%7.420.37%7.41-0.18%7.40-0.39%7.590.24%0.88%
2019-07-117.457.527.317.35-1.21%-0.62%-2.99%11,825,30087,573,00036%7.390.05%7.430.45%7.43-0.15%7.570.41%1.27%
2019-07-107.377.487.267.440.00%0.65%-1.39%14,973,100110,832,00044%7.39-0.67%7.39-0.63%7.44-1.78%7.540.17%1.41%