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:
西藏珠峰( 600338.SH 上证)
板块 :有色金属_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
2019-07-1917.5117.6017.3517.510.06%0.26%-1.01%3,418,40059,701,00094%17.47-0.43%17.54-0.69%17.63-0.22%17.69-0.86%-0.30%
2019-07-1817.5717.7117.3717.50-0.40%-0.23%-1.92%2,553,20044,784,00067%17.54-0.36%17.66-0.30%17.670.01%17.84-1.07%-0.22%
2019-07-1717.7017.9117.4017.57-1.13%-0.19%-2.58%3,380,50059,510,00081%17.60-1.33%17.71-0.06%17.670.10%18.04-1.23%-0.09%
2019-07-1617.9318.0517.7017.77-0.06%-0.40%-2.68%2,590,10046,211,00053%17.840.71%17.720.45%17.650.03%18.26-0.59%0.04%
2019-07-1517.8518.1017.3117.78-1.11%0.37%-3.20%3,503,60062,067,00057%17.720.41%17.640.36%17.64-0.51%18.370.16%0.10%
2019-07-1217.5018.0017.2517.982.80%1.91%-1.96%3,680,40064,933,00056%17.640.49%17.58-0.23%17.73-1.33%18.340.14%-0.03%
2019-07-1117.7217.7217.4117.49-0.06%-0.38%-4.49%3,196,40056,120,00047%17.560.16%17.62-1.03%17.97-1.71%18.310.13%-0.18%
2019-07-1017.8517.8517.3717.50-1.30%-0.17%-4.32%3,707,40064,986,00052%17.53-1.33%17.80-2.09%18.28-1.67%18.290.10%-0.23%
2019-07-0918.0918.0917.6017.73-1.88%-0.20%-2.96%3,526,10062,641,00048%17.77-1.20%18.18-2.03%18.59-0.47%18.270.18%-0.19%
2019-07-0818.8718.8717.5118.07-3.99%0.49%-0.93%6,218,100111,809,00081%17.98-4.19%18.56-1.90%18.680.29%18.240.03%-0.14%
2019-07-0518.8118.9418.5818.820.00%0.28%3.22%4,568,70085,744,00058%18.77-1.07%18.920.53%18.630.80%18.23-0.04%-0.23%
2019-07-0419.0919.3018.7018.82-0.90%-0.79%3.17%6,274,600119,032,00076%18.970.12%18.821.48%18.481.03%18.240.27%-0.38%
2019-07-0318.9919.3718.5218.99-0.05%0.23%4.39%10,107,200191,498,000114%18.951.63%18.541.93%18.291.48%18.190.06%-0.65%
2019-07-0218.1119.0018.0119.005.03%1.91%4.50%13,524,600252,146,000149%18.644.38%18.192.68%18.031.70%18.18-0.06%-0.92%
2019-07-0117.7518.1217.6018.093.49%1.28%-0.56%8,069,300144,130,00091%17.861.99%17.720.38%17.72-0.35%18.19-1.06%-1.20%
2019-06-2817.7517.7617.4217.48-1.63%-0.19%-4.93%5,166,50090,486,00050%17.51-1.03%17.65-0.42%17.79-1.17%18.39-1.39%-1.53%
2019-06-2717.8517.8717.5817.770.11%0.42%-4.70%6,414,100113,507,00055%17.70-0.05%17.72-0.77%18.00-0.58%18.65-0.39%-1.60%
2019-06-2617.8017.8817.4217.750.06%0.25%-5.18%7,105,200125,797,00056%17.71-0.30%17.86-1.51%18.10-1.10%18.720.51%-1.79%
2019-06-2518.2918.2917.5317.74-2.10%-0.11%-4.75%8,188,900145,430,00055%17.76-1.56%18.14-0.73%18.30-1.11%18.620.63%-2.27%
2019-06-2418.6618.6717.6718.12-1.36%0.44%-2.10%10,809,000195,006,00070%18.04-2.74%18.27-1.35%18.51-1.38%18.51-0.82%-2.73%
2019-06-2118.7518.8718.3118.37-0.11%-0.97%-1.56%9,829,300182,335,00060%18.551.66%18.52-0.74%18.77-1.52%18.66-1.52%-2.87%
2019-06-2018.6218.6817.5618.39-1.55%0.78%-2.94%12,670,700231,197,00071%18.25-2.95%18.66-1.82%19.06-0.48%18.95-2.44%-2.85%
2019-06-1919.2619.2918.5018.68-1.94%-0.64%-3.82%11,069,500208,123,00063%18.80-1.77%19.00-1.85%19.151.75%19.42-2.65%-2.54%
2019-06-1818.9419.5018.8719.053.17%-0.47%-4.51%7,408,800141,795,00041%19.140.54%19.360.71%18.821.68%19.95-2.92%-2.16%
除权分界线,2019年06月18日,10股送4.000股, 10股派0.400元(以下数据已经复权)
2019-06-1720.2620.2618.3718.46-9.55%-3.00%-10.14%13,338,900356,029,00097%19.04-3.60%19.222.78%18.51-0.49%20.55-4.29%-1.71%
2019-06-1418.9720.6818.6320.418.38%3.38%-4.92%12,300,200340,521,00089%19.755.17%18.713.97%18.60-1.47%21.47-2.16%-1.02%
2019-06-1318.9019.1718.2618.84-0.60%0.32%-14.16%11,092,900292,027,00076%18.784.48%17.99-1.47%18.88-3.76%21.94-2.26%-0.67%
2019-06-1216.8418.9516.8418.9510.04%5.45%-15.60%20,209,200509,251,000132%17.974.11%18.26-5.49%19.62-7.21%22.45-4.25%-0.32%
2019-06-1117.2218.0417.2217.22-10.01%-0.23%-26.56%13,128,800317,777,00089%17.26-10.85%19.32-9.34%21.14-8.45%23.45-4.02%0.27%
2019-06-1019.1420.7919.1419.140.00%-1.17%-21.67%15,886,300431,261,000111%19.36-8.97%21.31-10.21%23.09-8.76%24.43-2.21%0.96%