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:
祁连山( 600720.SH 上证)
板块 :水泥制造_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
2020-06-0416.4516.5316.0016.35-0.61%1.09%-1.23%20,821,100336,765,00074%16.17-2.93%16.66-1.06%16.56-0.88%16.55-0.31%-0.37%
2020-06-0317.2517.2516.3916.45-4.69%-1.27%-0.93%32,303,900538,262,000117%16.66-2.56%16.841.39%16.700.13%16.60-0.01%-0.32%
2020-06-0217.1817.3716.7517.261.29%0.94%3.94%22,385,700382,797,00085%17.101.61%16.61-0.15%16.680.63%16.610.10%-0.24%
2020-06-0116.0717.1616.0717.046.63%1.25%2.72%40,009,300673,335,000148%16.835.76%16.630.78%16.580.72%16.59-0.34%-0.23%
2020-05-2916.3116.3515.6515.98-2.68%0.43%-4.00%28,948,800460,623,00099%15.91-3.00%16.50-1.14%16.46-0.55%16.65-0.67%-0.17%
除权分界线,2020年05月29日,10股派5.800元(以下数据已经复权)
2020-05-2815.7116.8615.6016.423.73%0.10%-2.02%36,254,900615,767,000126%16.403.18%16.691.75%16.550.49%16.76-0.16%-0.05%
2020-05-2715.8716.1115.7215.83-0.57%-0.43%-5.68%19,883,300327,639,00069%15.900.45%16.410.34%16.47-0.27%16.78-0.42%0.06%
2020-05-2616.0716.0815.6115.920.51%0.59%-5.55%22,254,900365,131,00077%15.830.48%16.35-0.81%16.51-0.55%16.86-0.64%0.20%
2020-05-2515.7615.9315.3715.841.54%0.56%-6.63%20,277,800331,182,00068%15.750.08%16.48-0.62%16.60-1.20%16.96-0.78%0.37%
2020-05-2216.1216.3115.2915.60-3.53%-0.89%-8.76%29,729,700485,174,00093%15.74-3.03%16.59-1.20%16.81-0.70%17.10-0.43%0.58%
2020-05-2116.1216.6115.9416.170.50%-0.38%-5.84%24,224,500407,266,00079%16.230.78%16.79-0.97%16.92-0.51%17.170.18%0.72%
2020-05-2016.3416.3815.9216.09-2.07%-0.11%-6.13%25,120,700419,189,00076%16.11-1.10%16.95-0.27%17.01-0.65%17.140.73%0.84%
2020-05-1916.2516.4816.0216.431.92%0.88%-3.45%25,827,900435,602,00074%16.29-1.75%17.00-0.68%17.12-0.76%17.020.22%0.90%
2020-05-1817.0817.3715.9816.12-0.86%-2.75%-5.06%44,603,200765,191,000125%16.581.47%17.12-0.36%17.25-0.77%16.980.30%1.01%
2020-05-1516.7016.8315.9616.26-2.05%-0.47%-3.95%43,414,100734,408,000122%16.34-2.84%17.18-1.96%17.39-0.49%16.930.52%1.15%
2020-05-1417.0517.3016.5816.60-2.18%-1.27%-1.43%24,311,300422,870,00075%16.81-0.49%17.52-0.57%17.471.11%16.840.95%1.22%
2020-05-1317.1717.2016.7116.97-1.05%0.44%1.73%19,998,700349,493,00061%16.90-1.15%17.620.73%17.282.07%16.680.99%1.23%
2020-05-1217.0117.4516.8017.150.82%0.33%3.83%25,474,200450,194,00077%17.090.09%17.491.97%16.930.97%16.520.98%1.23%
2020-05-1116.7617.5216.5317.013.59%-0.39%3.99%40,161,000709,129,000123%17.083.71%17.153.73%16.771.12%16.361.37%1.20%
2020-05-0816.1216.8716.1216.420.61%-0.28%1.76%25,477,100434,291,00077%16.471.80%16.540.50%16.581.04%16.140.91%1.19%
2020-05-0715.6816.5415.6816.324.41%0.90%2.06%44,117,000739,177,000118%16.184.21%16.450.13%16.411.38%15.991.41%1.34%
2020-05-0615.6316.1815.1715.63-1.88%0.70%-0.88%52,313,200842,351,000128%15.52-2.97%16.430.09%16.190.86%15.771.30%1.40%
2020-04-3016.5516.5615.7215.93-3.80%-0.42%2.34%40,079,300664,411,000101%16.00-0.90%16.422.17%16.051.55%15.571.39%1.41%
2020-04-2915.2216.5615.0716.5610.40%2.58%7.87%39,407,000659,019,000105%16.147.58%16.073.72%15.801.80%15.351.66%1.30%
2020-04-2815.0515.2414.6515.000.54%-0.04%-0.67%22,098,700344,420,00056%15.01-0.23%15.490.29%15.53-0.21%15.101.20%1.20%
2020-04-2714.8815.3814.6414.921.77%-0.80%-0.01%33,609,900525,027,00081%15.042.31%15.45-0.17%15.560.87%14.921.10%1.13%
2020-04-2414.9214.9614.3814.66-0.27%-0.29%-0.67%30,079,200459,672,00073%14.70-0.90%15.48-0.83%15.421.13%14.760.92%1.03%
2020-04-2315.0215.2214.6414.70-2.33%-0.91%0.51%24,625,700379,597,00061%14.84-1.74%15.611.00%15.251.09%14.630.77%0.95%
2020-04-2215.0015.3714.8315.050.07%-0.32%3.70%36,007,600564,515,00093%15.100.28%15.451.96%15.091.53%14.511.28%0.88%
2020-04-2114.4215.3614.3815.040.00%-0.11%4.95%68,349,9001,068,719,000180%15.063.35%15.153.09%14.863.15%14.332.35%0.78%