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:
振华重工( 600320.SH 上证)
板块 :专用设备制造_h   火炬计划   
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
2019-08-233.463.473.433.43-0.87%-0.46%0.32%3,580,90012,339,00082%3.45-0.26%3.46-0.35%3.460.15%3.420.06%-0.46%
2019-08-223.493.493.443.46-0.57%0.14%1.26%3,378,20011,670,00077%3.46-0.80%3.470.06%3.460.35%3.420.03%-0.51%
2019-08-213.483.503.463.480.00%-0.09%1.87%3,462,10012,057,00080%3.480.06%3.470.49%3.450.47%3.420.12%-0.55%
2019-08-203.473.503.463.480.29%-0.03%1.99%3,491,80012,154,00080%3.480.69%3.450.79%3.430.68%3.410.15%-0.61%
2019-08-193.423.473.423.472.06%0.38%1.85%5,076,60017,552,000100%3.460.96%3.430.50%3.410.68%3.41-0.38%-0.75%
2019-08-163.403.453.383.40-0.29%-0.70%-0.58%3,822,50013,090,00073%3.421.15%3.410.71%3.390.03%3.42-0.73%-0.76%
2019-08-153.333.413.333.410.00%0.74%-1.02%3,330,70011,274,00059%3.39-0.85%3.390.30%3.38-0.24%3.45-1.23%-0.73%
2019-08-143.393.463.393.412.10%-0.12%-2.24%7,484,30025,553,000121%3.412.31%3.380.27%3.390.06%3.49-0.71%-0.60%
2019-08-133.353.373.323.34-1.18%0.09%-4.92%4,121,90013,755,00068%3.34-0.54%3.37-0.85%3.39-0.47%3.51-0.74%-0.56%
2019-08-123.353.393.313.38-0.88%0.75%-4.49%6,113,60020,514,00099%3.36-1.96%3.40-0.99%3.41-1.36%3.54-1.12%-0.51%
2019-08-093.453.463.393.41-0.58%-0.35%-4.72%3,511,00012,016,00054%3.42-0.58%3.430.29%3.45-1.17%3.58-0.47%-0.43%
2019-08-083.433.463.423.430.59%-0.35%-4.62%3,407,00011,727,00052%3.440.44%3.42-1.16%3.49-1.69%3.60-0.39%-0.39%
2019-08-073.453.473.383.41-0.58%-0.50%-5.54%3,879,20013,293,00059%3.430.50%3.46-1.51%3.55-0.87%3.61-0.50%-0.36%
2019-08-063.493.493.353.43-3.38%0.59%-5.46%10,566,90036,035,000157%3.41-4.38%3.51-3.73%3.59-2.02%3.63-1.23%-0.32%
2019-08-053.593.603.533.55-1.93%-0.45%-3.35%6,176,10022,022,000105%3.57-1.76%3.65-0.95%3.66-0.60%3.67-0.49%-0.22%
2019-08-023.663.663.603.62-2.43%-0.28%-1.92%6,482,30023,532,000110%3.63-2.52%3.68-0.46%3.68-0.35%3.69-0.41%-0.22%
2019-08-013.703.773.683.710.82%-0.38%0.11%8,466,50031,532,000150%3.721.03%3.700.60%3.690.24%3.710.00%-0.21%
2019-07-313.673.713.663.680.27%-0.16%-0.70%4,720,50017,399,00088%3.690.33%3.68-0.11%3.69-0.08%3.71-0.27%-0.31%
2019-07-303.663.703.653.67-0.27%-0.11%-1.24%4,879,30017,925,00088%3.67-0.11%3.68-0.11%3.69-0.05%3.72-0.19%-0.32%
2019-07-293.743.743.633.68-1.08%0.05%-1.15%9,662,00035,540,000177%3.68-0.73%3.69-0.38%3.69-0.41%3.72-0.40%-0.35%
2019-07-263.673.723.673.721.09%0.40%-0.48%3,843,90014,240,00076%3.710.33%3.700.16%3.71-0.40%3.74-0.03%-0.32%
2019-07-253.693.723.683.68-0.54%-0.35%-1.58%3,703,10013,677,00074%3.69-0.30%3.70-0.35%3.72-0.19%3.74-0.08%-0.32%
2019-07-243.703.733.683.700.27%-0.11%-1.12%4,543,40016,828,00092%3.700.46%3.71-0.59%3.73-0.45%3.74-0.11%-0.32%
2019-07-233.693.723.663.690.00%0.08%-1.49%4,501,10016,596,00089%3.69-1.02%3.73-0.37%3.74-0.27%3.75-0.21%-0.31%
2019-07-223.803.843.693.69-2.38%-0.94%-1.70%6,871,00025,595,000138%3.73-1.25%3.74-0.61%3.75-0.35%3.75-0.48%-0.28%
2019-07-193.753.793.743.781.61%0.21%0.21%5,396,70020,354,000102%3.770.88%3.770.16%3.770.19%3.77-0.37%-0.23%
2019-07-183.753.763.713.72-1.33%-0.51%-1.74%5,019,00018,766,00095%3.74-1.27%3.76-0.34%3.760.03%3.79-0.97%-0.18%
2019-07-173.783.833.753.770.53%-0.45%-1.39%5,959,40022,567,00098%3.790.93%3.770.48%3.760.27%3.82-0.39%-0.03%
2019-07-163.783.783.733.75-0.53%-0.05%-2.29%4,320,50016,212,00063%3.750.62%3.760.21%3.75-0.13%3.84-0.49%0.05%
除权分界线,2019年07月16日,10股派0.500元(以下数据已经复权)
2019-07-153.693.773.653.770.00%1.10%-2.26%5,471,70020,675,00069%3.731.55%3.750.38%3.75-0.61%3.86-0.08%0.16%