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:
天下秀( 600556.SH 上证)
板块 :生物制品   
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
2020-07-1621.2921.4019.0019.73-5.96%-3.69%-3.94%13,388,600274,277,00068%20.49-4.76%21.21-2.09%21.51-0.45%20.540.57%0.97%
2020-07-1521.4022.0020.8120.98-2.37%-2.46%2.72%12,846,900276,319,00071%21.51-0.15%21.66-0.32%21.602.43%20.420.79%0.85%
2020-07-1421.5722.0320.9021.49-1.83%-0.24%6.04%17,928,000386,185,000102%21.54-1.55%21.730.46%21.091.60%20.271.00%0.70%
2020-07-1322.0022.4921.0221.89-0.18%0.05%9.10%19,513,400426,957,000121%21.880.56%21.633.89%20.762.33%20.071.52%0.61%
2020-07-1021.2022.4820.8021.931.72%0.79%10.96%22,674,800493,381,000153%21.761.75%20.832.98%20.292.63%19.762.38%0.41%
2020-07-0920.1822.5219.9521.564.38%0.82%11.68%30,612,500654,660,000219%21.398.52%20.224.88%19.773.92%19.312.79%0.06%
除权分界线,2020年07月09日,10股派0.150元(以下数据已经复权)
2020-07-0818.6421.0318.2020.668.06%4.81%9.97%34,787,300686,076,000279%19.712.70%19.283.48%19.022.63%18.781.73%-0.29%
2020-07-0719.2919.7818.7019.122.69%-0.39%3.54%17,894,400343,643,000178%19.194.89%18.632.33%18.531.21%18.460.56%-0.50%
2020-07-0617.9918.7217.8018.621.92%1.75%1.39%14,294,600261,731,000155%18.301.26%18.21-0.02%18.310.10%18.36-0.80%-0.56%
2020-07-0318.2018.4717.6218.270.55%1.09%-1.31%10,186,400184,196,000112%18.07-0.61%18.21-1.04%18.290.25%18.51-0.86%-0.49%
2020-07-0218.3918.5418.0018.17-1.73%-0.08%-2.69%9,727,700176,987,000108%18.18-1.14%18.40-0.13%18.25-0.35%18.67-0.64%-0.44%
2020-07-0118.7918.7918.1918.49-0.16%0.52%-1.61%7,768,700142,976,00090%18.39-1.44%18.431.13%18.31-0.32%18.79-0.68%-0.49%
2020-06-3018.3618.9718.3218.521.70%-0.76%-2.12%7,502,600140,089,00082%18.662.61%18.220.19%18.37-0.26%18.920.07%-0.55%
2020-06-2918.2118.4217.9118.210.00%0.13%-3.69%7,279,100132,459,00076%18.181.11%18.19-0.80%18.42-1.56%18.90-0.43%-0.59%
2020-06-2418.6018.6517.4018.21-1.99%1.23%-4.10%14,579,200262,396,000142%17.98-3.22%18.33-2.46%18.71-2.37%18.98-1.20%-0.50%
2020-06-2318.8418.8818.4318.58-0.32%-0.04%-3.33%6,494,100120,768,00069%18.58-0.55%18.80-1.85%19.16-0.73%19.21-0.65%-0.30%
2020-06-2219.0419.2718.3918.64-2.66%-0.27%-3.65%8,654,100161,828,00086%18.69-2.66%19.15-1.62%19.30-0.78%19.34-0.41%-0.14%
2020-06-1919.0719.4819.0019.150.00%-0.27%-1.41%5,101,50098,006,00050%19.20-1.33%19.47-0.25%19.450.74%19.42-0.03%-0.03%
2020-06-1819.8420.1518.9519.15-3.58%-1.59%-1.44%11,200,000218,068,000107%19.46-0.71%19.510.12%19.310.40%19.42-0.08%0.06%
2020-06-1719.5019.9719.2219.861.59%1.33%2.13%8,743,800171,459,00078%19.590.74%19.491.69%19.24-0.11%19.44-0.35%0.14%
2020-06-1619.7019.8319.0419.550.41%0.49%0.18%6,897,100134,251,00053%19.450.21%19.170.37%19.26-0.57%19.51-1.12%0.24%
2020-06-1519.0019.8818.5919.473.79%0.28%-1.34%13,383,500259,979,00081%19.414.44%19.10-0.19%19.37-0.11%19.73-1.31%0.53%
2020-06-1218.4018.9918.0018.76-1.47%0.91%-6.19%9,786,700182,030,00049%18.59-2.80%19.13-2.24%19.39-0.72%19.99-0.31%0.84%
2020-06-1119.7419.9018.6019.04-3.50%-0.44%-5.08%11,897,700227,658,00056%19.12-3.25%19.57-0.77%19.53-0.40%20.050.43%0.90%
2020-06-1020.2020.2319.5419.73-2.57%-0.19%-1.22%8,088,600159,965,00038%19.76-0.33%19.720.59%19.61-0.31%19.970.83%0.74%
2020-06-0919.1920.2519.1920.253.85%2.11%2.23%13,013,400258,209,00057%19.831.52%19.610.55%19.67-1.28%19.800.97%0.61%
2020-06-0819.4119.9619.0719.500.41%-0.18%-0.60%11,156,000218,040,00048%19.530.90%19.50-0.78%19.92-1.58%19.610.65%0.48%
2020-06-0519.4119.7919.1419.42-1.27%0.30%-0.36%9,893,500191,649,00042%19.36-0.87%19.65-1.92%20.24-0.01%19.490.84%0.38%
2020-06-0419.6820.1819.0519.67-1.65%0.72%1.77%19,605,900383,092,00084%19.53-1.57%20.04-2.10%20.250.62%19.320.75%0.27%
2020-06-0319.2920.8418.8920.000.00%0.80%4.25%25,444,300505,093,000112%19.84-2.71%20.47-0.04%20.121.23%19.180.64%0.19%