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
2019-07-1515.0315.1714.8115.110.60%0.57%-2.84%2,510,30037,714,00054%15.020.07%15.03-0.25%15.13-0.29%15.55-0.47%0.21%
2019-07-1214.9815.0814.9615.02-0.07%0.05%-3.87%2,165,30032,508,00040%15.01-0.23%15.07-0.74%15.18-0.79%15.63-0.14%0.40%
2019-07-1115.0215.1914.9615.030.20%-0.11%-3.94%3,062,60046,084,00054%15.05-0.46%15.18-0.31%15.30-0.82%15.65-0.29%0.52%
2019-07-1015.3715.4414.9815.00-2.47%-0.77%-4.42%3,850,40058,203,00064%15.12-1.63%15.23-1.10%15.42-1.55%15.69-0.29%0.65%
2019-07-0915.3215.5415.2015.381.59%0.08%-2.27%3,563,00054,753,00053%15.370.98%15.40-0.69%15.67-0.65%15.740.27%0.91%
2019-07-0815.5815.7014.9315.14-3.69%-0.51%-3.54%6,491,90098,795,00091%15.22-3.13%15.51-2.40%15.77-0.75%15.700.28%1.01%
2019-07-0515.8015.8915.5615.720.77%0.07%0.44%4,108,60064,542,00059%15.710.17%15.89-0.52%15.890.10%15.650.44%1.08%
2019-07-0415.9316.0615.5515.60-2.19%-0.52%0.12%5,790,50090,807,00085%15.68-2.72%15.97-0.01%15.87-0.08%15.580.45%1.09%
2019-07-0315.8716.4915.7715.95-0.56%-1.05%2.82%8,113,400130,790,000128%16.120.39%15.970.94%15.880.58%15.511.03%1.07%
2019-07-0215.9116.2515.9116.040.12%-0.11%4.46%4,950,40079,495,00084%16.061.61%15.820.46%15.790.98%15.360.83%1.01%
2019-07-0115.8016.0615.5816.022.96%1.37%5.20%9,897,000156,402,000169%15.801.27%15.750.13%15.641.32%15.231.46%0.96%
2019-06-2815.8315.8315.5015.56-1.46%-0.29%3.67%4,508,00070,348,00080%15.61-1.06%15.730.96%15.440.84%15.011.04%0.90%
2019-06-2715.8015.9515.6115.79-0.19%0.11%6.29%6,309,20099,508,000112%15.770.10%15.581.68%15.311.26%14.861.00%0.81%
2019-06-2615.1416.3215.1415.824.77%0.41%7.56%11,765,400185,379,000228%15.764.35%15.323.37%15.123.05%14.712.26%0.70%
2019-06-2515.0415.4614.8115.100.47%0.01%4.99%6,768,700102,198,000155%15.102.02%14.831.83%14.671.39%14.381.26%0.45%
2019-06-2414.4115.0914.4115.034.52%1.55%5.82%6,818,700100,919,000167%14.803.25%14.561.75%14.471.10%14.201.02%0.30%
2019-06-2114.3514.4514.2514.380.49%0.32%2.27%3,424,30049,083,00094%14.330.52%14.31-0.01%14.310.74%14.060.56%0.18%
2019-06-2014.1914.4014.1214.310.63%0.35%2.34%2,956,70042,164,00083%14.26-0.43%14.31-0.07%14.210.39%13.980.24%0.09%
2019-06-1914.5014.5414.2214.22-0.56%-0.71%1.94%4,000,60057,297,000117%14.32-0.06%14.321.02%14.150.62%13.950.41%0.06%
2019-06-1814.2814.5614.1614.30-0.07%-0.22%2.93%4,090,20058,617,000124%14.330.15%14.170.80%14.070.93%13.890.33%-0.01%
2019-06-1713.8614.6013.8114.313.17%0.00%3.34%7,741,100110,779,000224%14.313.10%14.062.14%13.941.88%13.850.87%-0.04%
2019-06-1413.5614.0713.5613.871.69%-0.07%1.03%5,794,90080,432,000197%13.882.15%13.771.27%13.681.33%13.730.20%-0.19%
2019-06-1313.5713.7013.4813.640.44%0.38%-0.45%1,827,10024,826,00070%13.59-0.32%13.600.42%13.50-0.24%13.70-0.18%-0.26%
2019-06-1213.6413.7113.5513.58-0.80%-0.37%-1.06%2,376,80032,398,00091%13.630.42%13.540.77%13.53-0.38%13.73-0.24%-0.28%
2019-06-1113.3213.7013.3113.693.01%0.85%-0.50%3,356,90045,565,000125%13.572.22%13.44-0.25%13.58-0.98%13.76-0.21%-0.29%
2019-06-1013.3713.3713.1513.29-0.08%0.08%-3.61%1,317,30017,492,00049%13.28-0.42%13.47-1.27%13.72-0.41%13.79-0.15%-0.31%
2019-06-0613.5713.5913.1313.30-1.87%-0.26%-3.68%2,576,30034,356,00096%13.34-2.14%13.64-1.62%13.78-0.63%13.81-0.35%-0.32%
除权分界线,2019年06月06日,10股派1.660元(以下数据已经复权)
2019-06-0513.7113.7213.5513.55-0.15%-0.54%-2.18%1,837,40025,344,00073%13.63-0.13%13.87-0.10%13.86-0.13%13.86-0.11%-0.30%
2019-06-0413.8313.8513.5313.57-3.00%-0.51%-2.14%3,058,40042,236,000123%13.64-0.81%13.88-0.10%13.88-0.19%13.87-0.24%-0.30%
2019-06-0313.7314.1313.4213.990.00%1.74%0.65%5,689,50079,206,000237%13.760.34%13.900.12%13.910.20%13.900.02%-0.26%