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:
西南证券( 600369.SH 上证)
板块 :证券   上证180   
所属成分指数: 上证180沪深300
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
2019-08-234.804.834.714.76-0.83%-0.40%2.76%21,539,600102,930,00067%4.78-0.17%4.79-0.33%4.770.89%4.630.30%-0.14%
2019-08-224.824.834.764.800.00%0.27%3.94%17,691,60084,696,00056%4.79-0.25%4.810.90%4.731.18%4.620.26%-0.23%
2019-08-214.804.844.774.80-0.21%0.02%4.21%25,145,800120,681,00078%4.80-0.35%4.761.26%4.670.86%4.610.41%-0.32%
2019-08-204.794.884.754.810.42%-0.12%4.86%44,565,600214,628,000141%4.822.36%4.702.55%4.631.83%4.590.88%-0.46%
2019-08-194.564.814.554.795.97%1.81%5.34%58,989,200277,516,000188%4.714.05%4.592.57%4.551.22%4.550.51%-0.68%
2019-08-164.474.574.434.521.12%-0.04%-0.09%28,554,700129,133,00099%4.522.75%4.470.43%4.49-0.05%4.52-0.46%-0.81%
2019-08-154.364.494.344.470.22%1.57%-1.65%28,255,900124,365,00092%4.40-2.00%4.45-1.24%4.49-0.69%4.55-0.76%-0.89%
2019-08-144.504.524.464.460.22%-0.69%-2.62%22,775,800102,295,00078%4.490.56%4.51-0.29%4.53-0.20%4.58-0.48%-0.85%
2019-08-134.514.534.404.45-2.41%-0.36%-3.30%38,520,900172,031,000135%4.47-1.95%4.52-0.86%4.53-0.29%4.60-1.14%-0.84%
2019-08-124.544.624.504.561.33%0.11%-2.04%42,162,400192,058,000157%4.56-0.02%4.560.00%4.55-0.37%4.66-0.89%-0.75%
2019-08-094.624.634.484.50-0.88%-1.23%-4.19%19,597,90089,291,00077%4.56-0.33%4.560.44%4.56-0.76%4.70-0.57%-0.69%
2019-08-084.614.654.534.541.34%-0.68%-3.90%23,946,500109,464,00095%4.571.06%4.54-0.50%4.60-0.86%4.72-0.69%-0.62%
除权分界线,2019年08月08日,10股派0.300元(以下数据已经复权)
2019-08-074.554.574.474.48-1.10%-0.95%-5.82%22,269,000101,385,00091%4.520.87%4.56-1.15%4.64-0.88%4.76-0.96%-0.54%
2019-08-064.444.624.384.53-1.31%1.03%-5.68%39,148,200176,706,000155%4.48-3.20%4.62-2.37%4.68-2.36%4.80-1.34%-0.43%
2019-08-054.644.694.584.59-1.71%-0.91%-5.71%22,075,900102,907,00098%4.63-0.79%4.73-1.13%4.79-0.95%4.87-0.80%-0.28%
2019-08-024.724.734.604.67-3.31%0.02%-4.83%36,461,500171,330,000152%4.67-3.39%4.78-2.49%4.84-1.45%4.91-1.29%-0.18%
2019-08-014.854.894.804.83-0.62%-0.06%-2.84%18,567,80090,287,00078%4.83-0.72%4.90-0.16%4.91-0.39%4.97-0.34%-0.02%
2019-07-314.874.894.854.86-0.61%-0.16%-2.57%13,004,10063,699,00051%4.87-0.80%4.91-0.26%4.93-0.44%4.99-0.42%0.02%
2019-07-304.854.954.854.891.03%-0.35%-2.38%25,427,400125,534,00089%4.910.88%4.93-0.16%4.95-0.08%5.01-0.22%0.10%
2019-07-294.944.954.834.84-1.83%-0.49%-3.59%25,095,400122,828,00086%4.86-1.24%4.93-0.96%4.96-0.52%5.02-0.24%0.12%
2019-07-264.944.944.904.93-0.60%0.10%-2.03%15,452,20076,561,00048%4.93-0.32%4.980.00%4.98-0.70%5.030.10%0.13%
2019-07-254.954.974.924.960.20%0.38%-1.33%16,476,70081,910,00050%4.94-0.68%4.98-0.14%5.02-0.18%5.030.12%0.12%
2019-07-244.965.024.944.950.20%-0.50%-1.41%24,846,500124,350,00075%4.981.00%4.99-0.78%5.03-0.42%5.020.14%0.07%
2019-07-234.934.964.894.940.61%0.28%-1.48%18,146,50089,932,00054%4.93-0.73%5.03-0.30%5.05-0.20%5.010.16%0.05%
2019-07-225.075.084.904.91-2.77%-1.05%-1.92%34,795,500173,703,000104%4.96-1.94%5.04-0.65%5.06-0.06%5.010.20%0.01%
2019-07-195.005.124.995.051.81%-0.20%1.08%40,474,600206,009,000124%5.061.10%5.080.24%5.060.50%5.000.28%-0.06%
2019-07-185.035.064.954.96-2.36%-0.90%-0.44%33,497,300168,644,000108%5.01-1.13%5.060.14%5.030.32%4.980.06%-0.12%
2019-07-175.025.145.005.081.20%0.36%2.03%45,278,600230,545,000149%5.060.80%5.060.92%5.020.78%4.980.36%-0.10%
2019-07-165.025.065.005.02-0.40%-0.04%1.19%27,724,400140,074,00097%5.020.46%5.010.66%4.980.67%4.960.00%-0.10%
2019-07-154.895.124.835.040.00%0.82%1.59%56,937,300286,350,000199%5.002.31%4.981.39%4.951.06%4.96-0.10%-0.07%