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:
方正科技( 600601.SH 上证)
板块 :计算机硬件   高校科技   
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
2019-08-233.293.333.273.331.22%0.73%3.42%11,510,30038,049,000149%3.310.95%3.290.61%3.260.74%3.220.63%0.00%
2019-08-223.283.293.253.290.30%0.46%2.81%6,373,60020,872,00090%3.280.06%3.270.62%3.240.62%3.200.28%-0.10%
2019-08-213.263.313.233.280.61%0.21%2.79%10,477,70034,294,000148%3.270.52%3.250.87%3.220.66%3.190.47%-0.17%
2019-08-203.253.283.243.260.31%0.12%2.64%9,743,90031,722,000147%3.261.15%3.221.16%3.200.79%3.180.60%-0.25%
2019-08-193.163.253.153.252.52%0.96%2.95%12,281,80039,530,000176%3.221.90%3.180.86%3.171.02%3.16-0.06%-0.39%
2019-08-163.163.183.133.170.32%0.35%0.35%5,774,60018,241,00085%3.160.99%3.160.25%3.140.16%3.16-0.16%-0.39%
2019-08-153.113.173.073.160.00%1.02%-0.13%5,807,60018,169,00082%3.13-1.48%3.150.19%3.14-0.25%3.16-0.35%-0.43%
2019-08-143.183.213.153.160.32%-0.47%-0.47%6,082,70019,314,00089%3.181.34%3.140.51%3.150.03%3.18-0.19%-0.42%
2019-08-133.143.163.113.15-0.63%0.54%-0.97%4,526,80014,181,00068%3.130.64%3.13-0.38%3.140.10%3.18-0.50%-0.42%
2019-08-123.083.173.073.172.59%1.83%-0.84%6,384,30019,875,00093%3.11-0.61%3.14-0.67%3.14-0.98%3.20-0.75%-0.39%
2019-08-093.183.203.093.09-1.59%-1.34%-4.07%4,987,80015,623,00072%3.13-1.07%3.160.25%3.17-0.31%3.22-0.37%-0.31%
2019-08-083.163.223.133.14-0.63%-0.82%-2.88%6,123,40019,385,00089%3.170.16%3.15-0.94%3.18-0.41%3.23-0.40%-0.28%
除权分界线,2019年08月08日,10股派0.100元(以下数据已经复权)
2019-08-073.163.213.113.16-0.32%-0.03%-2.65%6,086,70019,300,00087%3.161.22%3.18-0.25%3.20-0.47%3.25-0.28%-0.26%
2019-08-063.193.212.993.17-1.86%1.50%-2.61%13,033,10040,830,000185%3.12-3.88%3.19-1.64%3.21-1.75%3.26-0.82%-0.26%
2019-08-053.163.293.163.231.25%-0.58%-1.58%8,651,40028,193,000144%3.251.79%3.24-0.19%3.27-0.67%3.28-0.09%-0.21%
2019-08-023.223.243.163.19-2.15%-0.06%-2.89%8,055,20025,792,000133%3.19-2.39%3.25-1.96%3.29-0.84%3.29-0.55%-0.25%
2019-08-013.313.313.253.26-1.21%-0.31%-1.30%4,356,00014,287,00080%3.27-1.06%3.31-0.69%3.32-0.06%3.30-0.21%-0.22%
2019-07-313.303.323.293.30-0.60%-0.15%-0.30%3,221,80010,681,00059%3.31-0.66%3.340.27%3.320.24%3.31-0.24%-0.24%
2019-07-303.323.353.303.320.00%-0.21%0.06%5,301,40017,690,00094%3.33-0.18%3.330.36%3.310.43%3.32-0.15%-0.26%
2019-07-293.343.373.293.321.22%-0.39%-0.09%7,369,70024,637,000129%3.331.62%3.310.76%3.300.46%3.320.00%-0.30%
2019-07-263.313.313.253.28-0.91%0.00%-1.29%4,836,20015,911,00085%3.28-0.30%3.290.31%3.28-0.24%3.32-0.09%-0.39%
2019-07-253.263.323.243.311.22%0.61%-0.48%6,919,70022,837,000127%3.290.77%3.280.15%3.29-0.33%3.33-0.15%-0.40%
2019-07-243.263.303.223.270.62%0.15%-1.83%5,901,40019,330,000111%3.270.71%3.27-0.55%3.30-0.78%3.33-0.27%-0.43%
2019-07-233.243.283.213.250.00%0.25%-2.69%4,680,30015,221,00090%3.24-1.01%3.29-0.96%3.33-0.75%3.34-0.30%-0.42%
2019-07-223.373.383.233.25-2.99%-0.76%-2.99%8,158,20026,797,000156%3.28-2.39%3.32-1.60%3.35-0.56%3.35-0.51%-0.41%
2019-07-193.353.373.343.350.30%-0.15%-0.50%3,272,10011,012,00064%3.360.00%3.38-0.12%3.370.12%3.37-0.24%-0.40%
2019-07-183.393.393.333.34-1.47%-0.45%-1.04%4,528,30015,238,00088%3.36-0.95%3.380.27%3.370.12%3.38-0.47%-0.38%
2019-07-173.393.413.363.390.59%0.09%-0.03%5,547,80018,846,000102%3.390.45%3.370.48%3.360.27%3.39-0.41%-0.31%
2019-07-163.353.393.353.370.30%-0.06%-1.03%6,118,80020,694,000110%3.371.17%3.360.48%3.350.15%3.41-0.56%-0.25%
2019-07-153.333.393.283.360.00%0.81%-1.87%6,120,90020,461,000107%3.330.30%3.34-0.15%3.35-0.42%3.42-0.93%-0.15%