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:
好当家( 600467.SH 上证)
板块 :渔业、牧业   
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
2019-07-172.632.672.622.660.76%0.45%-0.11%7,462,50019,757,00082%2.650.38%2.640.34%2.640.15%2.66-1.33%-0.29%
2019-07-162.652.662.622.640.00%0.08%-2.19%5,726,60015,106,00047%2.640.57%2.63-0.11%2.630.00%2.70-0.19%-0.12%
2019-07-152.632.672.592.640.76%0.65%-2.37%9,032,50023,694,00070%2.620.15%2.63-0.15%2.63-0.34%2.70-0.22%-0.11%
2019-07-122.612.632.602.620.11%0.04%-3.32%4,688,80012,278,00036%2.62-0.38%2.63-0.15%2.64-0.49%2.710.04%-0.09%
除权分界线,2019年07月12日,10股派0.130元(以下数据已经复权)
2019-07-112.622.692.592.620.38%-0.46%-3.40%8,530,80022,539,00063%2.630.46%2.64-0.23%2.65-1.08%2.71-0.18%-0.11%
2019-07-102.652.652.602.61-1.51%-0.38%-3.94%5,859,70015,412,00043%2.62-0.23%2.64-0.68%2.68-1.61%2.71-0.15%-0.08%
2019-07-092.622.652.612.650.76%0.91%-2.61%6,848,20018,053,00050%2.62-0.68%2.66-1.34%2.73-0.26%2.72-0.18%-0.06%
2019-07-082.702.702.622.63-2.60%-0.53%-3.53%11,276,20029,929,00080%2.64-1.49%2.70-1.86%2.73-0.22%2.72-0.33%-0.01%
2019-07-052.702.702.652.700.37%0.60%-1.28%7,932,00021,367,00056%2.68-0.96%2.75-0.11%2.740.18%2.73-0.22%0.07%
2019-07-042.732.752.672.69-1.83%-0.74%-1.86%22,023,40059,912,000144%2.71-2.03%2.75-0.07%2.73-0.07%2.74-0.15%0.15%
2019-07-032.712.842.662.741.11%-0.94%-0.18%36,371,800100,976,000254%2.761.84%2.752.11%2.741.26%2.740.37%0.20%
2019-07-022.702.742.692.710.37%-0.22%-0.92%11,055,00030,139,00087%2.711.12%2.700.22%2.70-0.11%2.73-0.04%0.21%
2019-07-012.672.702.662.702.28%0.52%-1.32%10,033,40027,053,00076%2.681.17%2.69-0.19%2.71-0.59%2.73-0.07%0.23%
2019-06-282.702.712.632.64-2.22%-0.57%-3.58%10,987,30029,284,00084%2.65-1.89%2.70-1.07%2.72-0.87%2.74-0.15%0.22%
2019-06-272.712.732.692.700.00%-0.22%-1.53%7,750,50021,053,00058%2.700.00%2.72-0.62%2.75-0.11%2.740.11%0.22%
2019-06-262.712.722.692.70-0.37%-0.22%-1.43%7,104,40019,296,00051%2.70-0.63%2.74-0.47%2.75-0.07%2.740.11%0.21%
2019-06-252.772.772.692.71-2.17%-0.48%-0.95%12,185,10033,302,00083%2.72-1.06%2.75-0.07%2.75-0.04%2.730.26%0.19%
2019-06-242.752.772.732.770.73%0.65%1.50%13,200,90036,460,00091%2.750.04%2.760.18%2.750.26%2.730.44%0.16%
2019-06-212.762.782.732.750.00%-0.04%1.22%20,576,10056,811,000149%2.750.62%2.750.29%2.740.37%2.710.59%0.10%
2019-06-202.722.762.702.751.10%0.59%1.82%15,457,30042,412,000121%2.73-0.04%2.740.26%2.730.37%2.700.37%0.03%
2019-06-192.732.772.702.720.00%-0.55%1.08%18,441,60050,613,000152%2.730.18%2.740.44%2.720.44%2.690.49%-0.02%
2019-06-182.692.762.682.721.49%-0.37%1.57%13,374,20036,639,000117%2.731.26%2.720.63%2.710.67%2.680.15%-0.08%
2019-06-172.672.732.672.68-0.37%-0.59%0.22%7,321,50019,813,00065%2.69-0.52%2.710.07%2.690.56%2.67-0.15%-0.06%
2019-06-142.702.742.672.69-0.37%-0.74%0.45%16,598,40045,144,000141%2.711.12%2.710.86%2.680.94%2.68-0.15%-0.11%
2019-06-132.692.722.652.70-0.37%0.75%0.67%11,665,60031,383,00096%2.68-0.45%2.680.94%2.650.30%2.68-0.04%-0.12%
2019-06-122.652.732.642.711.88%0.67%1.01%17,777,70048,030,000151%2.692.32%2.661.84%2.650.80%2.68-0.04%-0.12%
2019-06-112.572.672.572.663.10%1.10%-0.90%11,049,40029,185,00096%2.632.66%2.61-0.08%2.63-0.61%2.68-0.11%-0.12%
2019-06-102.582.592.532.580.39%0.66%-3.99%7,561,70019,456,00065%2.56-1.12%2.61-0.80%2.64-1.12%2.68-0.11%-0.12%
2019-06-062.632.642.562.57-2.28%-0.85%-4.47%9,691,90025,215,00083%2.59-1.78%2.63-1.39%2.67-1.15%2.69-0.11%-0.12%
2019-06-052.632.672.612.630.00%-0.34%-2.34%10,244,30027,133,00089%2.640.23%2.67-1.00%2.70-0.33%2.69-0.07%-0.10%