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:
天润乳业( 600419.SH 上证)
板块 :造纸、印刷   
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
2020-02-2411.9811.9811.7111.81-1.25%-0.05%1.64%4,512,90053,326,000125%11.82-1.11%11.850.26%11.780.54%11.620.60%0.29%
2020-02-2111.8812.0511.8011.960.67%0.09%3.55%3,720,20044,453,000106%11.951.25%11.820.92%11.710.91%11.550.86%0.17%
2020-02-2011.7711.9511.6011.880.85%0.67%3.74%4,769,30056,284,000135%11.800.70%11.710.93%11.610.76%11.451.10%-0.03%
2020-02-1911.6311.8711.5711.781.29%0.52%3.99%4,094,90047,989,000113%11.721.14%11.601.15%11.520.49%11.330.96%-0.33%
2020-02-1811.5911.6711.5111.630.35%0.37%3.65%3,891,80045,096,000104%11.590.83%11.470.58%11.460.49%11.221.46%-0.76%
2020-02-1711.2811.5911.1811.592.93%0.85%4.80%3,893,30044,742,00091%11.492.12%11.400.12%11.410.56%11.060.40%-1.67%
2020-02-1411.2811.3211.1911.26-0.35%0.06%2.22%2,517,10028,325,00061%11.25-1.44%11.39-0.19%11.340.54%11.02-1.41%-1.80%
2020-02-1311.5511.5711.3011.30-2.25%-1.02%1.15%3,136,90035,813,00071%11.42-0.57%11.410.63%11.281.08%11.17-0.33%-1.76%
2020-02-1211.3211.5711.2811.561.76%0.68%3.13%2,858,50032,820,00066%11.481.23%11.341.33%11.161.08%11.21-0.26%-1.75%
2020-02-1111.3611.4711.2311.360.00%0.16%1.09%3,034,00034,412,00071%11.340.85%11.191.23%11.041.55%11.24-0.43%-1.73%
2020-02-1011.0611.3910.9511.362.81%1.01%0.65%4,278,70048,117,000102%11.252.12%11.061.25%10.870.54%11.29-0.62%-1.71%
2020-02-0711.0611.1410.9011.05-1.25%0.34%-2.70%3,861,40042,527,00095%11.010.61%10.921.39%10.82-2.60%11.36-1.17%-1.67%
2020-02-0610.8511.1910.6811.193.61%2.23%-2.62%5,859,10064,131,000144%10.951.19%10.770.47%11.10-1.29%11.49-1.91%-1.59%
2020-02-0510.7110.9810.6310.801.50%-0.16%-7.81%4,951,30053,558,000124%10.821.64%10.72-4.66%11.25-1.74%11.72-3.33%-1.43%
2020-02-0410.5010.8710.5010.64-2.83%-0.02%-12.20%9,889,300105,239,000219%10.64-2.81%11.24-7.44%11.45-6.43%12.12-7.60%-1.14%
2020-02-0310.9510.9510.9510.95-10.02%0.00%-16.51%1,261,70013,816,00025%10.95-11.32%12.15-1.72%12.23-1.39%13.12-0.97%-0.14%
2020-01-2312.6112.6512.1212.17-4.14%-1.44%-8.10%5,724,40070,687,000112%12.35-1.48%12.36-0.38%12.41-0.55%13.24-1.02%0.02%
除权分界线,2020年01月23日,10股配0.300股(配股价7.240元)(以下数据已经复权)
2020-01-2212.5412.7712.3112.700.69%1.30%-5.11%2,013,30025,553,00038%12.53-0.99%12.41-0.71%12.47-0.93%13.38-0.18%0.20%
2020-01-2112.7812.7812.6012.61-1.37%-0.39%-5.92%1,578,20020,234,00030%12.66-0.13%12.50-0.22%12.59-1.99%13.40-0.12%0.21%
2020-01-2012.7612.8312.5812.780.23%0.87%-4.73%1,864,80023,938,00035%12.67-0.81%12.52-0.96%12.85-4.80%13.42-0.20%0.23%
2020-01-1712.7312.9012.6412.760.24%-0.17%-5.14%1,952,90025,276,00037%12.780.26%12.64-2.24%13.50-0.56%13.45-0.20%0.25%
2020-01-1613.0013.0112.6212.73-1.65%-0.15%-5.55%3,159,30040,782,00061%12.74-1.88%12.93-5.62%13.57-0.44%13.47-0.37%0.28%
2020-01-1513.2013.2312.8812.94-2.20%-0.38%-4.32%3,780,50049,751,00077%12.99-3.00%13.70-0.77%13.63-0.34%13.52-0.31%0.31%
2020-01-1413.3213.6913.1313.23-11.03%-1.19%-2.47%7,607,000103,256,000166%13.39-7.95%13.81-0.52%13.68-0.57%13.57-0.46%0.34%
2020-01-0314.0015.0713.8814.876.61%2.23%9.13%11,876,600175,360,000324%14.555.34%13.883.27%13.762.83%13.632.40%0.40%
2020-01-0213.7013.9913.5113.952.50%1.01%4.82%6,698,40093,818,000241%13.811.11%13.441.11%13.380.94%13.310.67%0.18%
2019-12-3113.2714.0013.2713.612.56%-0.36%2.95%7,994,600110,736,000341%13.663.64%13.292.06%13.251.79%13.220.77%0.14%
2019-12-3013.2113.2913.0713.270.22%0.69%1.15%2,288,60030,566,000122%13.18-0.84%13.03-0.23%13.02-0.22%13.12-0.11%0.09%
2019-12-2713.2813.3513.2113.24-0.37%-0.38%0.82%2,258,20030,423,000120%13.290.32%13.060.29%13.05-0.26%13.130.08%0.12%
2019-12-2613.2813.3013.2113.290.00%0.31%1.28%1,193,20016,022,00064%13.250.09%13.02-0.14%13.08-0.33%13.120.05%0.11%