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:
号百控股( 600640.SH 上证)
板块 :传播与文化产业   
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
2020-07-1620.5020.9019.1119.11-6.58%-4.96%-10.07%11,482,000230,873,00060%20.11-4.86%21.53-1.23%21.52-1.13%21.250.37%0.24%
除权分界线,2020年07月16日,10股派0.540元(以下数据已经复权)
2020-07-1522.1522.3020.3720.46-8.17%-3.20%-3.39%18,773,300397,756,00098%21.13-5.35%21.79-0.35%21.77-0.09%21.170.31%0.24%
2020-07-1421.8822.9521.5522.282.67%-0.23%5.54%26,400,200590,891,000149%22.333.73%21.870.95%21.781.51%21.111.43%0.28%
2020-07-1321.0921.9020.9621.702.89%0.79%4.26%19,651,900424,081,000114%21.530.69%21.660.51%21.461.06%20.810.60%0.18%
2020-07-1021.8721.9320.9321.09-4.05%-1.37%1.93%17,912,200383,907,00099%21.38-2.67%21.560.60%21.241.31%20.69-0.42%0.19%
2020-07-0921.4522.4021.4521.982.04%0.05%5.78%16,285,700358,616,00093%21.973.69%21.432.27%20.962.10%20.78-0.55%0.38%
2020-07-0820.9621.6720.4921.542.92%1.66%3.10%17,050,700362,125,00089%21.180.41%20.951.96%20.530.75%20.89-0.59%0.66%
2020-07-0720.8221.8220.2720.931.75%-0.82%-0.41%23,409,400495,148,000114%21.103.78%20.552.75%20.381.53%21.010.42%0.98%
2020-07-0619.7320.7519.7120.574.68%1.17%-1.71%16,904,100344,564,00075%20.333.53%20.00-0.06%20.07-0.43%20.920.38%1.19%
2020-07-0319.7319.9519.3519.650.51%0.05%-5.75%13,164,000259,201,00055%19.64-0.95%20.01-0.27%20.16-2.21%20.840.41%1.27%
2020-07-0220.2020.4419.5519.55-3.70%-1.41%-5.85%20,405,600405,639,00084%19.83-2.71%20.07-1.40%20.61-2.82%20.760.42%1.35%
2020-07-0120.1421.0819.8320.302.01%-0.40%-1.82%16,338,900333,813,00070%20.382.52%20.35-2.65%21.21-1.38%20.670.74%1.37%
2020-06-3020.1620.2419.6119.90-0.25%0.10%-3.05%16,118,000321,237,00067%19.88-2.99%20.90-3.61%21.510.28%20.520.42%1.38%
2020-06-2921.8521.9419.9219.95-9.89%-2.65%-2.40%28,443,600584,276,000127%20.49-8.50%21.69-2.51%21.450.47%20.440.67%1.35%
2020-06-2422.7023.0721.9622.14-3.32%-1.14%9.03%16,811,400377,351,00089%22.39-0.15%22.243.24%21.352.29%20.301.43%1.33%
2020-06-2321.8423.0621.5322.904.81%2.10%14.39%24,858,500558,792,000139%22.432.50%21.553.51%20.873.13%20.022.33%1.23%
2020-06-2221.6722.7521.2521.853.95%-0.15%11.69%29,961,600657,142,000178%21.886.68%20.824.35%20.243.62%19.562.58%1.07%
2020-06-1919.1021.0219.1021.0210.05%2.47%10.21%35,378,500727,483,000212%20.514.27%19.953.85%19.533.30%19.072.49%1.05%
2020-06-1819.7520.2419.0619.10-1.65%-2.92%2.64%22,516,800444,115,000143%19.673.21%19.212.08%18.911.86%18.611.24%1.02%
2020-06-1718.7019.5018.4019.423.68%1.88%5.65%20,050,700383,203,000140%19.062.39%18.822.12%18.561.34%18.381.19%0.88%
2020-06-1618.9419.1018.2718.73-0.16%0.60%3.11%18,045,200336,859,000133%18.610.13%18.421.06%18.310.65%18.160.58%0.74%
2020-06-1517.3719.1117.3718.765.57%0.90%3.87%19,186,300357,687,000158%18.596.39%18.231.95%18.20-0.27%18.060.93%0.66%
2020-06-1216.9017.8316.9017.77-1.00%1.68%-0.70%9,583,300167,958,00082%17.47-3.30%17.88-1.37%18.25-0.07%17.890.04%0.50%
2020-06-1117.7518.3517.6817.950.56%-0.68%0.35%10,722,500194,312,000101%18.070.82%18.13-1.63%18.260.44%17.880.47%0.41%
2020-06-1018.2518.2517.7417.85-3.04%-0.42%0.25%9,142,900164,344,00091%17.92-1.45%18.430.57%18.180.88%17.800.46%0.28%
2020-06-0918.2918.6317.8518.410.00%1.22%3.87%13,705,900249,983,000144%18.19-2.74%18.330.71%18.020.55%17.720.73%0.15%
2020-06-0818.4919.3018.1118.410.27%-1.56%4.63%21,200,800397,545,000255%18.704.29%18.203.84%17.922.83%17.592.34%-0.03%
2020-06-0516.6918.3616.5618.3610.01%2.39%6.78%22,578,300406,002,000332%17.937.42%17.533.55%17.433.05%17.192.25%-0.43%
2020-06-0416.6916.8216.5416.690.06%-0.02%-0.74%4,696,60078,637,00087%16.69-0.78%16.93-0.45%16.910.20%16.81-0.15%-0.71%
2020-06-0317.4017.4016.5516.680.00%-0.86%-0.95%10,194,200172,014,000193%16.82-2.22%17.000.07%16.880.11%16.84-0.25%-0.72%