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:
龙元建设( 600491.SH 上证)
板块 :建筑业   
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
2019-07-196.686.746.676.690.60%-0.13%-1.11%2,306,70015,453,00068%6.700.44%6.73-0.33%6.730.05%6.77-0.57%-0.35%
2019-07-186.716.726.646.65-1.19%-0.30%-2.26%2,633,30017,564,00072%6.67-0.95%6.75-0.19%6.73-0.09%6.80-0.64%-0.31%
除权分界线,2019年07月18日,10股派0.600元(以下数据已经复权)
2019-07-176.736.776.696.73-0.15%-0.06%-1.72%3,086,40020,968,00078%6.730.39%6.760.51%6.740.18%6.85-0.22%-0.23%
2019-07-166.716.746.676.740.75%0.48%-1.79%3,325,80022,509,00083%6.710.78%6.730.31%6.730.03%6.86-0.35%-0.20%
2019-07-156.666.726.576.690.75%0.51%-2.86%2,735,60018,372,00067%6.660.39%6.71-0.08%6.72-0.96%6.89-0.45%-0.15%
2019-07-126.646.656.586.640.30%0.15%-4.02%2,859,30019,128,00062%6.63-0.33%6.71-0.36%6.79-0.98%6.92-0.20%-0.09%
2019-07-116.646.716.606.62-0.15%-0.48%-4.50%3,405,40022,858,00072%6.65-0.33%6.74-1.38%6.86-0.95%6.93-0.33%-0.08%
2019-07-106.686.726.626.63-0.75%-0.66%-4.67%2,599,70017,507,00053%6.67-0.34%6.83-1.14%6.92-0.39%6.96-0.22%-0.05%
2019-07-096.766.796.646.68-1.18%-0.25%-4.16%3,759,40025,401,00075%6.70-2.16%6.91-1.12%6.95-0.62%6.97-0.29%-0.04%
2019-07-086.996.996.766.76-3.43%-1.24%-3.29%6,777,60046,800,000132%6.85-1.96%6.99-0.53%6.99-0.41%6.99-0.26%0.01%
2019-07-056.997.016.947.000.29%0.26%-0.11%4,407,80031,038,00090%6.980.09%7.020.07%7.020.31%7.01-0.11%0.07%
2019-07-046.907.026.906.980.87%0.06%-0.51%5,922,20041,670,000107%6.980.90%7.020.16%7.000.13%7.020.14%0.13%
2019-07-036.986.986.896.92-0.72%0.09%-1.23%3,315,80023,124,00057%6.91-0.78%7.010.27%6.99-0.04%7.010.07%0.14%
2019-07-026.987.016.946.97-0.14%0.03%-0.44%3,881,60027,279,00063%6.970.26%6.990.07%6.990.04%7.000.17%0.17%
2019-07-016.946.996.896.982.05%0.43%-0.13%7,374,30051,695,000117%6.951.49%6.980.19%6.99-0.10%6.990.14%0.17%
2019-06-286.936.946.806.84-1.16%-0.12%-1.99%3,961,20027,365,00062%6.85-1.35%6.97-0.41%7.00-0.50%6.98-0.10%0.16%
2019-06-276.947.006.896.920.00%-0.32%-0.94%5,047,10035,340,00075%6.940.14%7.00-0.26%7.030.19%6.99-0.09%0.21%
2019-06-266.966.986.886.92-0.57%-0.17%-1.03%3,856,20026,961,00055%6.93-0.14%7.02-0.38%7.020.16%6.99-0.11%0.24%
2019-06-257.007.026.906.96-0.71%0.26%-0.57%6,063,00042,453,00077%6.94-0.74%7.040.24%7.010.24%7.000.22%0.31%
2019-06-247.007.076.937.01-0.43%0.23%0.36%5,056,00035,665,00056%6.99-0.13%7.030.40%6.990.32%6.990.33%0.36%
2019-06-216.957.066.797.041.44%0.53%1.12%10,746,10075,905,000121%7.001.46%7.000.91%6.970.29%6.960.55%0.31%
2019-06-206.846.976.786.941.61%0.55%0.23%8,311,60057,865,00099%6.900.25%6.940.28%6.95-0.26%6.920.23%0.23%
2019-06-196.976.996.826.830.29%-0.80%-1.13%6,989,10048,539,00088%6.890.89%6.92-0.39%6.97-0.39%6.910.38%0.20%
2019-06-186.886.886.786.81-0.29%-0.21%-1.05%5,410,00037,242,00068%6.82-0.45%6.94-0.69%6.990.17%6.880.12%0.13%
2019-06-176.946.986.776.83-0.58%-0.36%-0.64%6,907,10047,765,00089%6.86-1.27%6.99-0.57%6.980.35%6.870.10%0.14%
2019-06-147.037.056.856.87-2.00%-1.05%0.04%8,738,80061,198,000118%6.94-0.72%7.030.63%6.960.74%6.870.34%0.13%
2019-06-136.997.056.937.010.72%0.24%2.43%7,222,30050,940,000104%6.990.19%6.990.91%6.910.64%6.840.29%0.07%
2019-06-126.927.126.896.960.00%-0.29%1.99%13,032,60091,744,000195%6.981.66%6.931.81%6.861.54%6.820.53%0.04%
2019-06-116.526.986.526.967.41%1.37%2.53%18,261,000126,474,000293%6.875.94%6.803.26%6.761.95%6.790.77%0.01%
2019-06-106.456.526.436.480.00%-0.02%-3.80%3,887,90025,429,00074%6.48-0.08%6.59-0.36%6.63-0.67%6.74-0.19%-0.08%