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:
舍得酒业( 600702.SH 上证)
板块 :酒类_h   
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
2019-08-2327.5027.6327.1327.25-1.05%-0.38%1.12%6,105,000166,990,000100%27.35-0.02%27.310.09%27.170.40%26.950.41%0.22%
2019-08-2227.1727.5527.1227.541.81%0.67%2.62%6,664,000182,305,000112%27.360.70%27.280.80%27.070.54%26.840.49%0.12%
2019-08-2127.3527.4427.0027.05-1.06%-0.43%1.29%4,550,100123,612,00078%27.17-0.43%27.070.38%26.920.12%26.710.33%0.04%
2019-08-2027.1127.5826.8627.340.77%0.21%2.72%7,777,500212,197,000138%27.281.66%26.960.88%26.890.55%26.620.83%-0.02%
2019-08-1926.6227.3026.4027.132.07%1.09%2.78%9,475,700254,295,000169%26.840.24%26.73-0.03%26.740.29%26.400.47%-0.13%
2019-08-1626.4927.1026.4226.580.00%-0.72%1.17%6,700,400179,390,000128%26.771.23%26.740.29%26.660.55%26.270.50%-0.21%
2019-08-1526.4126.6826.2126.58-0.92%0.50%1.67%4,667,000123,438,00089%26.45-1.35%26.66-0.07%26.520.33%26.14-0.03%-0.34%
除权分界线,2019年08月15日,10股派1.030元(以下数据已经复权)
2019-08-1426.6527.0626.4526.831.78%0.06%2.59%6,185,100166,459,000116%26.811.62%26.681.18%26.430.86%26.15-0.06%-0.39%
2019-08-1326.4326.6326.2526.36-1.05%-0.10%0.73%3,313,20087,753,00060%26.38-0.23%26.370.50%26.210.77%26.17-0.40%-0.45%
2019-08-1226.2226.6826.0526.642.70%0.73%1.39%6,197,000164,506,000109%26.441.94%26.240.98%26.010.54%26.27-0.33%-0.47%
2019-08-0926.0426.2925.6525.940.00%-0.01%-1.60%4,665,000121,490,00081%25.94-0.01%25.980.76%25.870.23%26.36-0.57%-0.47%
2019-08-0825.4226.1825.4225.941.89%-0.02%-2.15%5,407,400140,838,00090%25.941.01%25.780.11%25.81-0.36%26.51-0.38%-0.47%
2019-08-0725.7526.0725.4625.46-0.93%-0.88%-4.33%3,322,10085,665,00051%25.680.81%25.750.04%25.90-0.91%26.61-0.24%-0.53%
2019-08-0625.2725.8724.9225.700.19%0.86%-3.66%7,052,900180,411,000101%25.48-1.47%25.74-1.15%26.14-1.38%26.67-0.28%-0.62%
2019-08-0525.8326.3625.5525.65-1.00%-0.82%-4.12%5,431,400141,003,00076%25.860.87%26.04-1.30%26.50-0.99%26.75-0.35%-0.75%
2019-08-0225.4426.0925.4025.91-0.96%1.06%-3.49%6,588,100169,565,00089%25.64-2.58%26.39-2.05%26.77-1.36%26.84-0.72%-0.76%
2019-08-0126.5926.7026.0126.16-1.47%-0.60%-3.26%6,522,000172,299,00089%26.32-2.18%26.94-1.26%27.14-0.28%27.04-0.61%-0.70%
2019-07-3127.2527.5026.5326.55-3.00%-1.31%-2.42%6,557,100177,059,00088%26.90-1.76%27.28-0.62%27.210.17%27.20-0.59%-0.63%
2019-07-3027.4027.5827.2027.37-0.47%-0.06%0.00%5,365,700147,481,00069%27.380.30%27.450.88%27.170.83%27.37-0.63%-0.57%
2019-07-2927.1827.5027.0327.500.84%0.72%-0.15%5,852,800160,388,00071%27.30-0.21%27.210.65%26.940.16%27.54-0.37%-0.49%
2019-07-2627.3027.6827.0527.27-0.37%-0.34%-1.35%6,680,800183,466,00077%27.362.07%27.041.24%26.90-0.22%27.64-0.54%-0.44%
2019-07-2526.5027.4126.2527.372.86%2.10%-1.52%9,262,400249,237,000102%26.810.33%26.71-0.14%26.96-0.86%27.79-1.01%-0.34%
2019-07-2426.6727.0226.4626.61-0.15%-0.41%-5.22%7,636,900204,820,00080%26.721.62%26.74-1.06%27.20-1.21%28.07-1.08%-0.17%
2019-07-2326.6726.9025.8026.65-0.45%1.35%-6.11%8,839,100233,305,00086%26.29-2.55%27.03-2.13%27.53-1.93%28.38-1.61%0.00%
2019-07-2227.5527.5826.7326.77-2.48%-0.79%-7.20%7,283,000197,256,00062%26.98-2.55%27.62-1.49%28.07-0.75%28.84-0.48%0.30%
2019-07-1927.3028.0527.3027.450.33%-0.87%-5.30%6,828,600189,764,00055%27.69-0.40%28.04-1.24%28.28-0.72%28.98-0.11%0.45%
2019-07-1828.0928.3927.3227.36-2.49%-1.59%-5.71%9,498,500265,028,00068%27.80-1.53%28.39-0.48%28.49-0.98%29.010.13%0.62%
2019-07-1728.5828.6827.9228.06-2.30%-0.61%-3.17%9,863,900279,474,00071%28.23-2.14%28.52-0.75%28.77-1.00%28.980.00%0.70%
2019-07-1628.4429.2128.4228.720.95%-0.45%-0.90%9,214,400266,746,00062%28.852.23%28.74-0.40%29.06-0.97%28.980.16%0.90%
2019-07-1528.4928.5827.5928.450.00%0.82%-1.67%10,045,600284,496,00066%28.22-2.34%28.85-1.56%29.35-0.26%28.930.14%0.98%