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:
亨通光电( 600487.SH 上证)
板块 :通讯设备_h   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
2019-06-1817.2717.2716.3216.545.35%-1.98%2.61%100,651,8001,698,362,000253%16.877.55%16.383.94%16.263.05%16.121.86%-0.19%
除权分界线,2019年06月11日,10股派1.500元(以下数据已经复权)
2019-05-3115.4115.8215.4115.702.41%0.06%-0.78%38,150,500604,291,000103%15.692.12%15.76-0.01%15.770.29%15.82-0.51%-0.56%
2019-05-3015.6015.6615.1715.33-2.60%-0.22%-3.62%34,074,200528,628,00083%15.36-2.71%15.76-0.55%15.73-0.44%15.91-0.17%-0.67%
2019-05-2915.5215.9315.4515.740.13%-0.33%-1.21%26,999,700430,426,00063%15.790.50%15.850.63%15.80-0.85%15.93-0.59%-0.94%
2019-05-2815.8015.8615.5315.72-0.19%0.04%-1.92%32,370,400513,488,00064%15.710.81%15.750.11%15.93-0.08%16.030.56%-1.18%
2019-05-2715.3915.7915.2615.752.61%1.05%-1.18%29,868,400470,027,00051%15.590.91%15.73-1.76%15.950.53%15.94-0.13%-1.85%
2019-05-2415.4915.7015.3315.35-1.79%-0.62%-3.81%23,508,400366,647,00040%15.45-1.42%16.01-0.29%15.86-0.91%15.96-1.04%-2.06%
2019-05-2316.0316.0315.4615.63-2.62%-0.25%-3.07%31,749,900502,240,00052%15.67-3.13%16.060.91%16.010.05%16.13-0.46%-2.24%
2019-05-2216.0016.4915.8716.051.01%-0.77%-0.93%50,272,800820,696,00086%16.182.48%15.91-0.23%16.00-0.46%16.20-0.47%-2.57%
2019-05-2115.5516.0715.2415.891.60%0.68%-2.37%47,270,100753,175,00081%15.782.75%15.950.13%16.070.88%16.28-0.94%-2.72%
2019-05-2016.0016.0114.4515.64-2.43%1.82%-4.81%53,873,100835,612,00090%15.36-4.90%15.93-1.88%15.93-0.50%16.43-1.89%-2.81%
2019-05-1716.4516.6015.7916.031.07%-0.76%-4.28%69,203,4001,128,221,000117%16.152.70%16.241.95%16.01-1.22%16.75-1.55%-2.77%
2019-05-1615.8716.0115.4915.86-1.55%0.84%-6.77%63,690,9001,011,309,000110%15.73-3.34%15.92-0.24%16.21-1.08%17.01-2.93%-2.64%
2019-05-1516.1616.7316.0116.113.67%-1.00%-8.07%96,823,5001,589,991,000170%16.275.92%15.96-1.56%16.39-1.02%17.52-3.00%-2.40%
2019-05-1414.7615.8114.7615.54-3.36%1.15%-13.98%110,159,9001,708,869,000200%15.36-4.46%16.22-6.65%16.56-5.80%18.07-6.11%-2.07%
2019-05-1316.0816.0816.0816.08-10.07%0.00%-16.43%19,646,600318,865,00039%16.08-8.69%17.37-1.80%17.58-2.29%19.24-2.17%-1.47%
2019-05-1017.5017.9416.7217.883.65%1.53%-9.09%50,026,700888,453,000103%17.611.58%17.69-0.34%17.99-2.25%19.67-2.83%-1.25%
2019-05-0917.3017.6017.2017.25-1.43%-0.50%-14.78%25,313,600442,659,00049%17.34-1.43%17.75-2.29%18.40-3.26%20.24-3.85%-0.95%
2019-05-0817.2918.0317.1517.50-1.69%-0.50%-16.87%31,912,100566,041,00050%17.59-0.98%18.17-2.99%19.02-2.91%21.05-1.92%-0.46%
2019-05-0717.9818.1517.2617.80-0.67%0.21%-17.06%43,355,400776,575,00061%17.76-3.55%18.72-4.48%19.59-3.94%21.46-1.87%-0.23%
2019-05-0618.8519.1817.9217.92-10.09%-2.69%-18.07%61,641,1001,144,370,00079%18.42-7.56%19.60-5.07%20.40-4.05%21.87-1.50%0.01%
2019-04-3019.7620.1119.5519.93-0.10%0.05%-10.24%33,447,800671,320,00046%19.92-1.77%20.65-2.72%21.26-1.97%22.20-0.24%0.17%
2019-04-2921.1621.3019.8719.95-5.72%-1.63%-10.37%58,501,4001,195,200,00075%20.28-5.10%21.23-3.18%21.68-3.86%22.26-0.47%0.20%
2019-04-2621.0721.6521.0221.16-0.42%-0.98%-5.38%37,086,100798,054,00051%21.37-1.69%21.92-1.25%22.56-0.56%22.360.21%0.26%
2019-04-2522.2922.2921.1821.25-4.96%-2.24%-4.77%54,126,9001,184,676,00073%21.74-2.02%22.20-3.04%22.68-0.30%22.32-0.05%0.25%
2019-04-2422.2222.4921.8522.361.50%0.79%0.16%41,119,900918,429,00054%22.19-0.28%22.900.00%22.750.23%22.330.01%0.31%
2019-04-2322.4522.6021.9722.03-2.87%-0.98%-1.31%58,459,4001,309,302,00068%22.25-4.08%22.900.13%22.700.56%22.320.22%0.43%
2019-04-2223.3023.7222.6022.68-0.31%-2.21%1.82%117,731,6002,748,220,000147%23.193.15%22.871.80%22.571.63%22.270.97%0.41%
2019-04-1922.1822.8221.9022.752.11%1.18%3.13%87,258,9001,975,143,000115%22.490.45%22.471.24%22.211.16%22.060.38%0.31%
2019-04-1821.8623.0021.5522.280.00%-0.46%1.38%106,127,0002,391,474,000146%22.381.95%22.191.60%21.950.64%21.980.54%0.28%