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:
*ST信威( 600485.SH 上证)
板块 :通讯设备_h   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
2017-06-260.000.000.000.00-100.00%-100.00%-100.00%1001,000- --10.00-33.48%15.19-0.82%15.40-0.44%15.71-0.76%-0.84%
除权分界线,2017年06月26日,10股派0.090元(以下数据已经复权)
2016-12-2316.2116.3614.5914.59-9.99%-2.93%-7.84%97,743,6001,470,196,000306%15.03-6.89%15.32-5.25%15.47-4.34%15.83-2.77%-0.88%
2016-12-2216.2416.2416.0416.21-0.25%0.42%-0.45%15,275,100246,744,00065%16.14-0.31%16.170.07%16.17-0.04%16.28-0.64%-0.62%
2016-12-2116.2216.2616.1416.250.62%0.35%-0.84%15,989,000259,064,00063%16.190.42%16.15-0.07%16.180.08%16.39-0.45%-0.61%
2016-12-2016.0716.1816.0416.150.37%0.15%-1.90%15,041,600242,706,00057%16.130.09%16.17-0.10%16.170.07%16.46-0.35%-0.59%
2016-12-1916.2116.2216.0616.09-0.80%-0.14%-2.60%14,911,600240,399,00056%16.11-0.65%16.18-0.01%16.15-0.49%16.52-0.48%-0.55%
2016-12-1616.2016.3416.1316.220.19%0.01%-2.28%18,231,200295,865,00065%16.220.27%16.180.27%16.23-0.68%16.60-0.84%-0.52%
2016-12-1516.0016.2916.0016.190.75%0.10%-3.28%22,342,800361,589,00071%16.180.25%16.14-0.63%16.34-0.96%16.74-0.87%-0.44%
2016-12-1416.0916.2916.0416.07-0.06%-0.40%-4.83%21,865,000352,994,00065%16.140.29%16.24-1.07%16.50-0.77%16.89-0.55%-0.35%
2016-12-1316.0116.1716.0016.080.00%-0.05%-5.29%24,441,600393,450,00071%16.09-1.49%16.42-1.42%16.63-0.78%16.98-0.66%-0.30%
2016-12-1216.9116.9615.9916.08-4.74%-1.54%-5.91%57,604,500941,317,000162%16.33-3.40%16.65-2.00%16.76-1.52%17.09-1.17%-0.25%
2016-12-0916.8617.0216.8116.88-0.06%-0.15%-2.39%24,563,100415,485,00074%16.91-0.42%16.99-0.28%17.02-0.71%17.29-0.21%-0.12%
2016-12-0817.1417.1416.8616.89-1.34%-0.51%-2.54%34,677,200589,021,000101%16.98-0.57%17.04-0.18%17.14-0.85%17.33-0.52%-0.09%
2016-12-0717.0417.1617.0117.120.29%0.27%-1.72%22,820,300389,872,00063%17.08-0.07%17.07-0.81%17.29-0.28%17.42-0.21%-0.01%
2016-12-0617.1217.1817.0317.07-0.41%-0.09%-2.22%15,258,100260,848,00038%17.090.28%17.21-0.80%17.33-0.20%17.46-0.04%0.04%
2016-12-0516.9517.2516.8417.140.06%0.60%-1.86%29,522,100503,292,00070%17.04-1.73%17.35-0.52%17.37-0.60%17.47-0.13%0.04%
2016-12-0217.5517.6917.1017.13-2.28%-1.20%-2.04%47,436,400822,948,000116%17.34-1.20%17.44-0.17%17.47-0.07%17.49-0.06%0.06%
2016-12-0117.4117.7417.3617.530.92%-0.10%0.19%42,015,500737,701,000109%17.550.86%17.47-0.17%17.49-0.25%17.500.09%0.07%
2016-11-3017.4117.4717.3217.370.23%-0.17%-0.63%26,550,900462,231,00070%17.400.00%17.500.10%17.53-0.08%17.48-0.10%0.07%
2016-11-2917.5117.5417.2717.33-1.48%-0.40%-0.95%38,604,100672,046,000100%17.40-1.32%17.48-0.63%17.54-0.01%17.50-0.14%0.10%
2016-11-2817.5217.7817.4717.590.46%-0.23%0.39%39,812,500702,334,00099%17.631.50%17.590.21%17.550.26%17.520.15%0.13%
2016-11-2517.5517.5517.1117.51-0.28%0.80%0.08%37,757,500656,263,00094%17.37-1.78%17.55-0.05%17.50-0.03%17.500.04%0.10%
2016-11-2417.6017.8617.4717.56-0.11%-0.71%0.41%54,752,700968,879,000140%17.690.95%17.560.66%17.510.45%17.490.28%0.03%
2016-11-2317.4417.7517.2917.580.98%0.34%0.80%60,559,4001,061,579,000163%17.520.88%17.450.45%17.43-0.01%17.440.31%-0.08%
2016-11-2217.3117.4317.2917.410.58%0.25%0.14%29,728,600516,602,00084%17.370.25%17.37-0.02%17.43-0.38%17.39-0.01%-0.15%
2016-11-2117.3717.4017.2617.31-0.12%-0.08%-0.44%26,536,200459,974,00075%17.33-0.33%17.37-0.56%17.500.01%17.390.04%-0.18%
2016-11-1817.3717.5117.2817.33-0.17%-0.29%-0.29%29,354,400510,493,00085%17.380.02%17.47-0.49%17.490.12%17.380.06%-0.22%
2016-11-1717.5317.5417.3017.36-1.14%-0.10%-0.06%31,180,300542,137,00092%17.38-1.26%17.560.06%17.470.10%17.370.04%-0.25%
2016-11-1617.7017.7317.5117.56-0.85%-0.22%1.13%35,075,100617,617,000105%17.60-0.03%17.550.50%17.460.57%17.360.20%-0.27%
2016-11-1517.4217.7717.3217.710.00%0.60%2.20%56,309,400991,853,000169%17.611.39%17.460.81%17.360.46%17.330.21%-0.30%