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:
光明地产( 600708.SH 上证)
板块 :运输物流   
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
2020-07-103.183.273.143.15-1.87%-1.35%2.17%22,506,30071,865,00096%3.190.22%3.19-0.16%3.181.14%3.080.59%0.61%
2020-07-093.203.213.153.210.63%0.75%4.73%23,443,80074,701,000107%3.190.06%3.190.35%3.151.39%3.070.62%0.54%
2020-07-083.153.233.133.191.27%0.19%4.73%20,787,00066,183,000103%3.18-0.53%3.181.56%3.111.37%3.050.69%0.47%
2020-07-073.283.333.153.15-2.17%-1.59%4.13%38,501,400123,258,000204%3.201.17%3.132.65%3.061.80%3.031.61%0.39%
2020-07-063.053.263.053.226.62%1.77%8.16%44,795,800141,729,000276%3.165.82%3.053.99%3.013.23%2.982.27%0.22%
2020-07-032.963.022.953.022.03%1.00%3.74%27,776,40083,061,000213%2.991.94%2.941.45%2.921.08%2.910.73%-0.02%
2020-07-022.882.962.872.962.78%0.92%2.42%27,898,80081,819,000247%2.932.30%2.891.80%2.880.87%2.890.42%-0.12%
2020-07-012.812.902.802.882.49%0.45%0.07%21,720,80062,271,000230%2.872.17%2.840.11%2.86-0.35%2.88-0.17%-0.18%
2020-06-302.802.822.792.810.36%0.14%-2.53%6,096,40017,104,00072%2.810.21%2.84-0.91%2.87-0.59%2.88-0.24%-0.18%
2020-06-292.812.812.782.800.00%0.00%-3.11%7,316,20020,483,00086%2.800.07%2.87-1.31%2.89-0.55%2.89-0.38%-0.15%
除权分界线,2020年06月29日,10股派1.000元(以下数据已经复权)
2020-06-242.812.812.792.800.00%0.07%-3.48%8,399,30024,338,000102%2.800.00%2.90-0.03%2.900.10%2.90-0.17%-0.10%
2020-06-232.822.822.792.80-0.71%0.07%-3.65%6,406,50018,564,00074%2.80-0.46%2.900.00%2.90-0.03%2.91-0.07%-0.07%
2020-06-222.812.832.792.820.36%0.32%-3.03%10,721,50031,214,000125%2.810.36%2.900.35%2.900.14%2.91-0.07%-0.05%
2020-06-192.802.812.792.810.36%0.32%-3.44%11,110,70032,235,000137%2.800.14%2.890.04%2.900.04%2.91-0.07%-0.02%
2020-06-182.792.812.782.800.36%0.11%-3.85%6,401,60018,545,00081%2.800.54%2.890.00%2.90-0.17%2.91-0.14%0.00%
2020-06-172.802.802.762.79-0.36%0.29%-4.32%8,399,40024,208,000108%2.78-0.71%2.89-0.21%2.90-0.48%2.92-0.31%0.04%
2020-06-162.792.812.792.800.72%-0.07%-4.27%7,185,00020,849,00090%2.800.22%2.90-0.24%2.91-0.14%2.93-0.21%0.10%
2020-06-152.802.832.782.78-1.07%-0.57%-5.15%9,881,60028,618,000115%2.80-0.18%2.91-0.62%2.92-0.27%2.93-0.10%0.17%
2020-06-122.792.822.782.81-0.71%0.32%-4.23%6,091,70017,672,00070%2.80-0.81%2.92-0.21%2.93-0.10%2.930.00%0.20%
2020-06-112.822.852.802.830.00%0.21%-3.54%7,443,20021,767,00086%2.82-0.39%2.93-0.07%2.93-0.07%2.930.14%0.21%
2020-06-102.842.872.812.830.35%-0.18%-3.41%12,265,10035,994,000140%2.840.28%2.930.17%2.93-0.27%2.930.14%0.20%
2020-06-092.842.842.812.82-0.70%-0.25%-3.62%5,798,10016,971,00072%2.83-0.18%2.93-0.10%2.94-0.20%2.930.10%0.18%
2020-06-082.832.862.812.840.35%0.28%-2.84%6,087,00017,850,00077%2.830.35%2.93-0.44%2.950.14%2.920.21%0.16%
2020-06-052.842.852.812.83-0.70%0.28%-2.98%8,355,30024,415,000105%2.82-0.67%2.94-0.37%2.940.07%2.920.21%0.12%
2020-06-042.852.862.832.850.00%0.32%-2.10%5,172,90015,216,00067%2.84-0.73%2.950.31%2.940.31%2.910.17%0.07%
2020-06-032.882.902.842.85-0.70%-0.42%-1.93%10,140,70030,038,000124%2.860.35%2.950.48%2.930.48%2.910.38%0.05%
2020-06-022.832.882.822.871.41%0.63%-0.86%13,277,80039,200,000170%2.851.10%2.930.86%2.920.69%2.900.42%-0.02%
2020-06-012.822.842.802.831.07%0.32%-1.84%10,803,40031,555,000146%2.820.54%2.910.55%2.900.56%2.880.21%-0.09%
2020-05-292.792.832.772.800.36%-0.21%-2.68%6,563,50019,071,00090%2.810.68%2.890.38%2.880.38%2.880.14%-0.15%
2020-05-282.762.812.752.790.00%0.11%-2.89%8,979,80025,927,000125%2.790.47%2.880.49%2.87-0.04%2.870.07%-0.19%