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:
精达股份( 600577.SH 上证)
板块 :建筑材料   
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
2020-05-292.742.762.722.760.36%0.36%-1.43%6,709,10018,448,00060%2.75-0.11%2.76-0.18%2.76-0.04%2.80-0.43%-0.81%
2020-05-282.762.782.732.75-0.36%-0.11%-2.20%8,427,20023,200,00068%2.75-0.65%2.760.11%2.76-0.54%2.81-0.50%-0.79%
2020-05-272.792.802.752.76-0.36%-0.40%-2.34%9,178,80025,439,00070%2.770.15%2.760.15%2.77-0.65%2.83-0.49%-0.79%
2020-05-262.752.782.742.771.09%0.11%-2.46%7,878,10021,800,00057%2.770.88%2.76-0.68%2.79-0.85%2.84-0.56%-0.75%
2020-05-252.732.762.732.74-0.72%-0.11%-4.06%7,389,70020,268,00049%2.74-0.58%2.78-1.10%2.82-0.28%2.86-0.90%-0.71%
2020-05-222.822.822.722.76-1.78%0.04%-4.23%13,375,50036,903,00078%2.76-2.34%2.81-1.44%2.82-0.70%2.88-1.37%-0.63%
2020-05-212.852.862.802.81-1.06%-0.53%-3.83%9,872,10027,884,00054%2.83-0.49%2.850.14%2.84-0.46%2.92-1.25%-0.48%
2020-05-202.872.892.812.84-1.39%0.04%-4.02%14,547,00041,297,00069%2.84-1.12%2.84-0.21%2.86-0.56%2.96-1.43%-0.37%
2020-05-192.842.902.832.882.13%0.31%-4.06%15,859,20045,538,00065%2.871.85%2.85-0.28%2.87-0.42%3.00-0.86%-0.25%
2020-05-182.842.852.792.82-0.70%0.04%-6.87%15,118,10042,621,00052%2.82-1.30%2.86-1.11%2.89-1.33%3.03-0.33%-0.19%
2020-05-152.902.912.832.84-1.39%-0.56%-6.52%19,648,90056,117,00065%2.86-1.45%2.89-0.96%2.92-1.91%3.04-0.23%-0.12%
2020-05-142.912.932.872.88-1.71%-0.62%-5.42%15,644,00045,329,00050%2.90-1.19%2.92-1.25%2.98-1.59%3.05-0.43%-0.10%
2020-05-132.932.952.902.930.00%-0.10%-4.19%13,031,60038,217,00038%2.930.27%2.96-1.76%3.03-1.30%3.06-0.13%-0.03%
2020-05-122.982.982.902.93-1.35%0.17%-4.31%19,170,80056,068,00053%2.93-2.08%3.01-1.89%3.07-0.74%3.06-0.13%0.00%
2020-05-113.043.052.952.97-1.98%-0.57%-3.13%26,346,20078,703,00073%2.99-1.09%3.07-1.57%3.09-0.13%3.07-0.10%0.03%
除权分界线,2020年05月11日,10股派0.700元(以下数据已经复权)
2020-05-083.013.062.993.030.33%0.33%-1.27%25,898,40080,030,00073%3.02-0.63%3.120.03%3.100.59%3.070.13%0.07%
2020-05-073.113.113.003.02-2.58%-0.63%-1.47%34,221,400106,389,00093%3.04-0.82%3.110.68%3.080.10%3.07-0.20%0.10%
2020-05-063.023.132.993.101.97%1.17%0.94%46,897,800146,975,000118%3.061.19%3.091.54%3.080.62%3.07-0.20%0.21%
2020-04-302.983.082.943.042.36%0.40%-1.20%51,370,900159,165,000108%3.032.78%3.050.26%3.060.66%3.08-0.29%0.46%
2020-04-292.933.022.882.971.71%0.81%-3.76%28,408,00085,673,00054%2.950.68%3.04-0.30%3.04-0.10%3.090.33%0.87%
2020-04-283.013.052.832.92-3.63%-0.21%-5.07%36,000,200107,865,00068%2.93-3.15%3.05-0.26%3.04-0.36%3.080.03%0.93%
2020-04-272.933.082.933.032.71%0.30%-1.46%39,975,800123,558,00082%3.021.38%3.060.73%3.05-0.55%3.080.26%0.98%
2020-04-242.923.032.912.951.03%-1.01%-3.81%35,074,800106,961,00075%2.981.29%3.03-0.03%3.07-0.74%3.070.20%0.96%
2020-04-232.973.002.922.92-2.34%-0.75%-4.61%27,472,60082,737,00061%2.94-0.78%3.03-1.56%3.09-0.64%3.060.13%0.95%
2020-04-222.953.012.912.990.00%0.84%-2.19%28,878,40087,637,00067%2.97-0.44%3.08-0.81%3.110.52%3.060.26%0.96%
2020-04-213.023.072.952.99-2.92%0.40%-1.94%43,232,900131,776,000102%2.98-2.49%3.11-0.67%3.090.16%3.050.43%0.98%
2020-04-202.933.132.933.084.05%0.85%1.45%67,186,000209,887,000172%3.050.20%3.131.10%3.090.68%3.040.90%0.95%
2020-04-173.213.212.922.96-5.13%-2.89%-1.63%119,264,500371,858,000356%3.05-0.98%3.091.61%3.072.06%3.012.31%0.82%
2020-04-162.813.122.803.1210.25%1.36%6.09%80,056,900251,982,000356%3.088.84%3.056.66%3.015.25%2.943.89%0.59%
2020-04-152.742.882.732.830.00%0.07%-0.04%35,802,300103,746,000212%2.833.67%2.861.86%2.860.42%2.830.93%0.15%