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:
南钢股份( 600282.SH 上证)
板块 :钢铁_h   
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
2019-05-173.503.523.373.39-3.14%-0.91%-7.00%27,943,90095,606,00056%3.42-2.12%3.450.26%3.43-0.18%3.65-2.36%-1.52%
2019-05-163.453.533.443.501.45%0.14%-6.24%29,538,100103,222,00055%3.501.57%3.440.82%3.440.29%3.73-2.15%-1.35%
2019-05-153.423.473.413.451.47%0.26%-9.57%35,310,100121,499,00058%3.441.36%3.42-0.23%3.43-0.90%3.82-1.40%-1.24%
2019-05-143.343.443.333.400.00%0.15%-12.12%31,321,100106,345,00050%3.40-0.38%3.42-0.20%3.46-5.03%3.87-1.35%-1.11%
2019-05-133.433.443.393.40-2.02%-0.23%-13.31%37,148,800126,585,00058%3.41-1.16%3.43-1.38%3.64-3.14%3.92-1.43%-0.97%
2019-05-103.453.493.363.471.76%0.64%-12.79%55,246,900190,495,00086%3.450.64%3.48-6.88%3.76-3.94%3.98-1.85%-0.82%
2019-05-093.443.493.403.41-2.57%-0.47%-15.89%48,192,400165,119,00073%3.43-2.81%3.74-4.84%3.91-3.53%4.05-1.75%-0.63%
2019-05-083.603.603.493.50-9.79%-0.71%-15.17%89,798,000316,503,000136%3.53-10.62%3.93-7.67%4.06-4.50%4.13-2.55%-0.38%
除权分界线,2019年04月26日,10股派3.000元(以下数据已经复权)
2019-04-253.984.003.883.88-3.00%-1.62%-8.36%66,367,100281,647,000125%3.94-0.45%4.25-0.12%4.250.00%4.23-0.12%-0.10%
2019-04-243.964.003.934.001.27%0.96%-5.64%43,967,400187,402,00083%3.960.28%4.260.28%4.250.07%4.24-0.26%-0.05%
2019-04-233.933.983.923.950.77%-0.03%-7.06%62,082,500263,916,000111%3.95-0.18%4.240.07%4.240.24%4.25-0.63%0.03%
2019-04-223.994.003.903.92-0.51%-0.96%-8.35%70,576,100300,479,000118%3.961.23%4.240.19%4.230.14%4.28-1.02%0.16%
2019-04-193.933.953.883.940.51%0.77%-8.82%41,578,200175,060,00055%3.91-0.86%4.230.10%4.230.21%4.32-0.12%0.37%
2019-04-183.953.983.903.92-0.51%-0.61%-9.39%38,804,500164,685,00048%3.94-0.05%4.230.00%4.22-0.31%4.330.00%0.41%
2019-04-173.953.973.923.94-0.25%-0.15%-8.92%38,098,500161,772,00046%3.951.02%4.230.52%4.23-0.52%4.330.07%0.39%
2019-04-163.873.953.833.951.80%1.13%-8.63%52,733,800221,801,00062%3.91-0.86%4.21-0.69%4.25-1.23%4.320.09%0.37%
2019-04-153.973.993.873.88-0.26%-1.52%-10.16%56,630,500240,101,00064%3.941.65%4.24-0.82%4.31-1.31%4.320.70%0.34%
2019-04-123.893.923.853.89-1.52%0.36%-9.30%60,690,000253,443,00064%3.88-2.83%4.27-1.97%4.36-0.27%4.290.26%0.23%
2019-04-114.054.073.943.95-2.47%-0.98%-7.67%64,693,200277,482,00071%3.99-1.21%4.36-1.14%4.380.05%4.280.40%0.18%
2019-04-104.074.084.014.05-1.70%0.30%-4.95%69,466,100301,316,00078%4.04-1.82%4.410.23%4.370.25%4.260.59%0.13%
2019-04-094.184.194.064.12-2.60%0.17%-2.74%100,057,800441,595,000114%4.11-0.34%4.400.62%4.360.81%4.240.59%0.04%
2019-04-084.054.254.024.235.49%2.50%0.45%205,910,300911,492,000226%4.132.82%4.372.17%4.333.05%4.211.13%0.01%
2019-04-044.014.083.964.010.75%-0.10%-3.70%94,002,200405,566,000119%4.011.24%4.280.94%4.201.47%4.160.22%-0.05%
2019-04-033.924.003.903.981.02%0.38%-4.21%60,819,100259,392,00081%3.970.99%4.242.22%4.141.00%4.16-0.14%-0.06%
2019-04-023.963.983.903.94-0.25%0.36%-5.31%55,151,400233,078,00071%3.930.03%4.151.32%4.100.69%4.16-0.14%-0.03%
2019-04-013.853.963.853.953.13%0.64%-5.21%91,057,000384,678,000118%3.934.70%4.091.92%4.07-0.20%4.17-0.19%0.02%
2019-03-293.593.873.593.836.09%2.16%-8.26%121,202,700490,777,000144%3.752.68%4.010.15%4.08-1.14%4.18-0.45%0.08%
2019-03-283.693.693.613.61-2.70%-1.12%-13.92%50,672,100200,213,00064%3.65-1.08%4.01-2.60%4.13-1.10%4.19-0.21%0.14%
2019-03-273.733.743.643.710.54%0.51%-11.73%49,245,000196,518,00061%3.69-1.65%4.12-1.48%4.17-1.11%4.20-0.07%0.18%
2019-03-263.863.883.683.690.00%-1.68%-12.27%85,388,500346,064,000106%3.75-3.67%4.18-1.58%4.22-1.17%4.21-0.28%0.20%