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:
士兰微( 600460.SH 上证)
板块 :电子元器件制造   火炬计划   
所属成分指数: 中证500
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
2019-08-2314.6014.7914.3614.42-1.44%-0.76%0.62%25,466,400370,033,00072%14.53-0.83%14.62-0.61%14.680.58%14.330.49%-0.01%
2019-08-2214.6514.8514.4714.630.07%-0.15%2.59%29,413,500430,978,00084%14.65-0.02%14.71-0.03%14.600.95%14.260.52%-0.15%
2019-08-2114.8314.8314.5014.62-0.95%-0.24%3.05%32,846,400481,366,00095%14.66-0.87%14.710.98%14.460.75%14.190.54%-0.32%
2019-08-2014.9114.9514.6114.76-0.94%-0.16%4.60%44,175,200653,089,000134%14.780.61%14.571.84%14.351.11%14.111.05%-0.46%
2019-08-1914.1715.1514.1714.905.75%1.40%6.70%64,978,200954,835,000199%14.703.98%14.312.22%14.192.12%13.970.77%-0.67%
2019-08-1614.0114.3413.9114.090.21%-0.30%1.67%39,599,500559,626,000133%14.132.45%14.000.87%13.900.92%13.86-0.10%-0.74%
2019-08-1513.4914.1813.3514.061.15%1.93%1.35%35,305,700487,008,000120%13.79-1.76%13.880.32%13.770.10%13.87-0.74%-0.78%
2019-08-1413.9014.2613.8213.902.13%-1.00%-0.54%42,407,600595,454,000148%14.042.88%13.831.78%13.760.78%13.98-0.58%-0.73%
2019-08-1313.6913.8013.5313.61-1.66%-0.28%-3.19%17,738,900242,109,00064%13.650.35%13.59-0.26%13.650.05%14.06-0.86%-0.71%
2019-08-1213.5013.8413.3113.843.36%1.76%-2.40%23,867,700324,595,00083%13.600.43%13.63-0.31%13.65-1.24%14.18-1.14%-0.64%
2019-08-0913.8913.9413.1513.39-2.83%-1.12%-6.64%25,320,800342,892,00085%13.54-1.37%13.67-0.12%13.82-1.12%14.34-0.99%-0.53%
2019-08-0813.5113.8913.5113.782.23%0.36%-4.88%27,312,900375,009,00090%13.73-0.04%13.69-1.67%13.97-1.41%14.49-1.18%-0.42%
2019-08-0713.8714.0213.4513.48-2.25%-1.86%-8.05%24,037,700330,149,00075%13.740.80%13.92-1.32%14.17-1.44%14.66-0.79%-0.27%
2019-08-0613.9014.0513.0213.79-3.84%1.20%-6.68%41,607,700566,937,000125%13.63-6.36%14.10-3.17%14.38-2.56%14.78-1.08%-0.21%
2019-08-0514.4814.8114.3114.34-0.90%-1.45%-4.00%26,034,500378,836,00087%14.551.05%14.57-1.01%14.76-0.94%14.940.03%-0.13%
2019-08-0214.3014.6214.0814.47-1.30%0.49%-3.11%27,577,200397,112,00089%14.40-2.17%14.71-1.61%14.90-0.86%14.93-0.43%-0.22%
2019-08-0114.9214.9914.5714.66-2.40%-0.41%-2.25%31,484,300463,460,000106%14.72-2.47%14.95-1.28%15.03-0.87%15.00-0.26%-0.26%
2019-07-3115.0115.2314.9315.02-0.40%-0.48%-0.11%22,048,300332,769,00077%15.09-0.23%15.150.16%15.160.04%15.04-0.44%-0.34%
2019-07-3015.2915.3015.0515.08-0.79%-0.31%-0.16%24,474,300370,223,00080%15.13-0.49%15.12-0.38%15.150.44%15.10-0.11%-0.38%
2019-07-2915.1015.3615.0215.201.33%-0.01%0.52%31,228,200474,688,000103%15.201.08%15.180.24%15.090.82%15.12-0.01%-0.54%
2019-07-2615.1515.3314.8715.00-1.51%-0.25%-0.81%30,147,800453,364,00096%15.04-1.56%15.150.52%14.97-0.05%15.120.06%-0.72%
2019-07-2515.1815.4715.0815.230.99%-0.30%0.77%39,305,100600,422,000130%15.281.27%15.071.76%14.970.43%15.110.31%-0.80%
2019-07-2414.8715.2314.8215.082.24%-0.03%0.09%31,822,900480,043,000103%15.092.42%14.810.20%14.91-0.96%15.07-0.15%-0.98%
2019-07-2314.4114.9514.3514.752.29%0.14%-2.24%26,192,200385,783,00085%14.730.90%14.78-0.81%15.05-0.70%15.09-0.33%-1.00%
2019-07-2215.2015.2814.3014.42-4.44%-1.22%-4.74%33,030,500482,195,000106%14.60-3.48%14.90-2.76%15.16-0.87%15.14-0.88%-1.00%
2019-07-1915.0615.2515.0215.090.80%-0.23%-1.20%20,305,300307,109,00061%15.130.27%15.32-0.32%15.290.26%15.27-0.75%-0.99%
2019-07-1815.2715.3014.9314.97-3.11%-0.76%-2.72%27,410,000413,449,00079%15.08-3.17%15.37-0.07%15.250.37%15.39-1.06%-0.94%
2019-07-1715.3515.7915.2615.451.31%-0.82%-0.66%40,247,700626,946,000113%15.581.81%15.381.49%15.200.48%15.55-0.91%-0.83%
除权分界线,2019年07月17日,10股派0.400元(以下数据已经复权)
2019-07-1615.2415.4515.1915.25-0.46%-0.33%-2.84%23,809,900365,239,00064%15.300.95%15.150.90%15.120.03%15.70-1.65%-0.73%
2019-07-1514.8115.5214.6015.320.00%1.08%-4.00%38,287,900581,804,00090%15.162.01%15.02-0.11%15.12-0.91%15.96-1.88%-0.52%