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:
白云山( 600332.SH 上证)
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-1733471.17020.588%1
2019-08-1933471.17020.588%1
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
2019-07-1740.6940.8040.1140.28-1.64%-0.27%-1.79%6,744,400272,400,00081%40.39-1.71%40.93-0.37%40.82-0.26%41.02-0.64%0.00%
2019-07-1641.3241.7240.7340.95-0.97%-0.35%-0.80%6,831,600280,732,00078%41.09-0.25%41.080.54%40.920.03%41.28-0.46%0.17%
2019-07-1541.2741.7540.6341.350.10%0.37%-0.29%9,259,200381,446,00092%41.200.55%40.860.20%40.910.15%41.47-0.44%0.35%
2019-07-1240.0041.3539.8841.313.15%0.83%-0.82%11,080,500453,976,000102%40.971.70%40.770.09%40.85-0.30%41.65-0.08%0.50%
2019-07-1140.9440.9440.0040.05-1.61%-0.59%-3.92%7,779,800313,424,00072%40.29-0.84%40.74-0.65%40.97-0.61%41.69-0.04%0.56%
除权分界线,2019年07月11日,10股派4.240元(以下数据已经复权)
2019-07-1040.7940.9940.3940.710.20%0.19%-2.39%5,769,600236,859,00051%40.630.07%41.00-0.48%41.22-0.90%41.700.17%0.62%
2019-07-0940.3840.9640.2340.630.12%0.06%-2.42%5,999,300246,118,00052%40.600.18%41.20-0.25%41.60-0.60%41.630.26%0.63%
2019-07-0841.2941.3139.8840.58-1.93%0.12%-2.28%7,517,500307,839,00064%40.53-1.57%41.30-1.32%41.85-0.61%41.520.18%0.63%
2019-07-0540.8341.4540.8141.381.60%0.49%-0.18%7,496,600311,846,00064%41.170.64%41.86-0.45%42.100.15%41.450.41%0.65%
2019-07-0441.9842.1240.4640.73-2.91%-0.46%-1.34%12,576,900519,907,000103%40.91-2.83%42.04-0.81%42.040.17%41.280.64%0.68%
2019-07-0341.7342.6941.5041.950.58%-0.38%2.26%12,463,600530,080,000101%42.110.81%42.390.67%41.970.75%41.021.03%0.69%
2019-07-0241.0842.3540.8841.71-2.04%-0.15%2.72%19,145,500807,784,000153%41.77-0.75%42.101.01%41.661.16%40.601.35%0.60%
2019-07-0141.3842.7840.9942.585.01%1.17%6.28%16,016,800680,829,000139%42.083.12%41.681.95%41.181.57%40.061.12%0.43%
2019-06-2841.1841.4840.4340.55-1.05%-0.64%2.35%9,398,700387,537,00081%40.810.48%40.881.05%40.540.69%39.620.47%0.34%
2019-06-2739.9241.0239.7340.982.81%0.89%3.92%14,022,200575,461,000123%40.622.24%40.461.12%40.261.10%39.430.62%0.28%
2019-06-2639.2040.0139.2039.860.81%0.33%1.70%7,443,300298,831,00069%39.720.90%40.010.18%39.830.83%39.190.24%0.19%
2019-06-2539.9340.0238.8639.54-0.85%0.42%1.13%8,799,500350,180,00081%39.37-0.77%39.940.41%39.500.96%39.100.23%0.12%
2019-06-2439.5639.9639.2339.880.71%0.50%2.24%9,083,400364,259,00082%39.680.47%39.781.15%39.130.36%39.000.44%0.07%
2019-06-2139.4239.8239.2039.600.43%0.26%1.96%12,663,600505,506,000116%39.491.02%39.321.59%38.990.54%38.840.67%-0.01%
2019-06-2038.1839.6637.8139.433.63%0.85%2.21%18,596,700734,900,000175%39.092.59%38.710.67%38.780.71%38.580.72%-0.17%
2019-06-1937.8538.5337.7838.052.37%-0.16%-0.67%14,079,600542,511,000138%38.112.33%38.45-0.04%38.51-0.09%38.300.11%-0.36%
2019-06-1837.8737.8836.9437.17-2.16%-0.20%-2.85%12,152,600457,723,000121%37.24-3.57%38.47-1.05%38.54-0.74%38.26-0.28%-0.47%
2019-06-1738.8939.4637.8437.990.56%-1.64%-0.99%14,126,300551,549,000148%38.620.91%38.880.41%38.830.67%38.370.15%-0.53%
2019-06-1438.5838.9637.6837.78-1.82%-1.29%-1.39%7,055,400273,006,00079%38.270.07%38.72-0.06%38.570.79%38.31-0.12%-0.64%
2019-06-1338.1138.5937.9338.480.31%0.60%0.32%5,437,500210,270,00058%38.25-0.26%38.740.58%38.260.48%38.35-0.28%-0.74%
2019-06-1238.5838.6338.1438.36-0.85%0.02%-0.27%7,460,400289,250,00077%38.350.05%38.521.19%38.080.19%38.46-0.44%-0.81%
2019-06-1137.5538.7137.5538.693.04%0.93%0.15%12,032,400466,282,000118%38.332.09%38.061.14%38.010.16%38.63-0.28%-0.82%
2019-06-1037.0837.9137.0037.551.51%0.01%-3.07%8,607,300326,789,00080%37.541.92%37.64-0.26%37.95-0.39%38.74-0.39%-0.87%
2019-06-0636.8537.4736.0436.99-0.14%0.41%-4.89%9,256,000344,863,00084%36.83-1.16%37.74-1.05%38.10-0.86%38.89-0.85%-0.87%
2019-06-0538.1838.2536.8037.040.00%-0.62%-5.57%11,824,600445,676,000101%37.27-1.38%38.13-1.04%38.43-1.10%39.22-1.19%-0.82%