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:
兰州民百( 600738.SH 上证)
板块 :零售业   
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
2018-11-166.106.156.056.090.00%-0.10%2.98%8,933,30054,453,000101%6.100.46%6.090.46%6.050.60%5.910.73%1.18%
2018-11-156.076.136.026.090.33%0.36%3.73%8,696,50052,771,00099%6.07-0.72%6.060.58%6.020.74%5.870.84%1.36%
2018-11-146.066.216.016.070.00%-0.69%4.26%9,384,60057,355,000108%6.111.61%6.031.28%5.970.78%5.821.15%1.26%
2018-11-135.886.155.866.072.02%0.91%5.46%9,689,80058,285,000106%6.021.54%5.951.07%5.931.28%5.761.37%1.18%
2018-11-125.915.975.865.951.54%0.44%4.79%6,104,90036,167,00066%5.920.63%5.89-0.09%5.851.00%5.680.98%1.00%
2018-11-095.775.985.775.860.86%-0.46%4.21%6,481,30038,158,00068%5.890.34%5.901.17%5.790.64%5.621.10%0.79%
2018-11-086.006.025.805.81-2.68%-0.97%4.46%8,994,00052,772,00092%5.87-0.83%5.831.30%5.760.93%5.561.37%0.66%
2018-11-075.706.095.675.974.92%0.91%8.80%13,727,40081,207,000144%5.925.21%5.752.00%5.701.73%5.491.88%0.46%
2018-11-065.625.715.545.691.25%1.19%5.64%7,740,80043,528,00079%5.62-0.28%5.640.32%5.611.21%5.390.86%0.23%
2018-11-055.695.725.575.62-1.06%-0.34%5.24%10,945,00061,719,000106%5.64-0.25%5.620.59%5.541.32%5.341.52%0.08%
2018-11-025.585.705.585.682.34%0.48%7.98%9,003,00050,896,00078%5.651.55%5.592.12%5.471.67%5.262.57%-0.27%
2018-11-015.625.665.485.55-0.72%-0.31%8.23%8,829,20049,155,00063%5.570.14%5.471.50%5.381.80%5.13-0.21%-1.71%
2018-10-315.355.785.315.595.67%0.56%8.78%13,498,00075,031,00092%5.565.20%5.392.92%5.282.13%5.140.35%-2.55%
2018-10-305.385.385.215.29-0.19%0.11%3.30%10,616,40056,092,00074%5.280.15%5.241.75%5.170.41%5.12-0.39%-2.79%
2018-10-295.335.405.195.302.32%0.45%3.09%9,895,70052,214,00072%5.282.53%5.150.98%5.150.80%5.14-1.14%-2.96%
2018-10-265.105.205.095.182.17%0.66%-0.38%9,476,70048,770,00068%5.152.80%5.10-0.35%5.112.24%5.20-0.21%-3.15%
2018-10-254.935.134.865.07-0.98%1.28%-2.71%8,872,00044,412,00066%5.01-2.36%5.12-0.08%5.00-1.42%5.21-0.59%-3.17%
2018-10-244.985.244.955.121.39%-0.14%-2.33%12,188,80062,486,00099%5.13-0.89%5.122.89%5.07-0.51%5.24-0.44%-3.20%
2018-10-235.305.325.025.05-3.26%-2.38%-4.08%14,851,20076,831,000134%5.171.71%4.98-1.25%5.10-0.78%5.27-0.64%-3.18%
2018-10-224.905.304.835.222.76%2.63%-1.49%25,399,700129,186,000258%5.095.39%5.04-0.77%5.14-3.10%5.30-1.98%-3.14%
2018-10-194.985.174.785.08-4.33%5.26%-6.03%38,181,000184,269,000488%4.83-12.72%5.08-11.64%5.30-11.28%5.41-11.90%-2.94%
2018-10-186.106.105.305.31-9.85%-3.96%-13.46%14,223,30078,636,000395%5.53-8.94%5.75-10.47%5.97-7.62%6.14-8.55%-1.76%
2018-10-176.376.375.885.89-6.51%-3.00%-12.22%3,238,90019,667,000137%6.07-3.54%6.42-1.91%6.47-2.03%6.71-2.06%-0.99%
2018-10-166.456.496.206.30-2.33%0.08%-8.04%3,754,30023,635,000181%6.30-5.69%6.54-2.45%6.60-2.68%6.85-2.06%-0.80%
2018-10-156.886.926.456.45-4.44%-3.37%-7.79%6,189,30041,316,000379%6.68-1.16%6.71-2.73%6.78-4.16%7.00-3.06%-0.60%
2018-10-126.856.856.686.75-1.75%-0.04%-6.46%564,5003,812,00053%6.75-1.56%6.90-1.96%7.08-1.24%7.22-0.46%-0.30%
2018-10-117.007.026.656.87-3.65%0.15%-5.23%1,152,4007,906,000114%6.86-3.56%7.03-2.93%7.17-1.49%7.25-0.82%-0.26%
2018-10-107.157.197.057.13-0.28%0.24%-2.45%561,4003,993,00061%7.110.23%7.25-0.79%7.27-0.40%7.31-0.22%-0.19%
除权分界线,2018年10月10日,10股派1.000元(以下数据已经复权)
2018-10-097.247.256.987.150.00%0.75%-2.39%954,1006,867,000109%7.10-2.34%7.30-0.03%7.30-0.27%7.33-0.29%-0.18%
2018-10-087.297.407.157.150.00%-1.61%-2.67%1,003,9007,396,000123%7.270.18%7.31-0.04%7.320.00%7.35-0.01%-0.16%