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:
锦江酒店( 600754.SH 上证)
板块 :旅馆   
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
2020-07-1637.0038.0134.6236.55-4.99%-0.57%4.78%13,170,000484,131,000141%36.76-4.00%36.701.47%36.121.36%34.882.53%2.02%
2020-07-1537.0038.4737.0038.4710.01%0.46%13.07%12,257,100469,355,000143%38.299.85%36.174.24%35.643.14%34.022.89%1.91%
2020-07-1434.3535.8033.9234.971.07%0.32%5.75%11,001,700383,492,000129%34.860.91%34.700.60%34.550.48%33.071.62%1.68%
2020-07-1334.4134.8634.1834.600.58%0.17%6.32%7,161,300247,375,00091%34.54-0.16%34.490.30%34.390.40%32.541.52%1.47%
2020-07-1034.2235.2033.8134.400.06%-0.57%7.31%6,426,400222,338,00085%34.600.72%34.390.32%34.251.96%32.061.27%1.24%
2020-07-0934.2034.9033.8834.380.09%0.09%8.61%7,324,100251,584,000100%34.350.35%34.280.40%33.592.89%31.651.23%1.05%
2020-07-0834.4034.9833.5634.35-2.69%0.35%9.85%6,526,800223,406,00095%34.23-0.09%34.142.51%32.652.18%31.271.38%0.84%
2020-07-0734.3036.0033.6535.301.44%3.04%14.44%8,966,200307,185,000135%34.260.71%33.314.20%31.952.72%30.851.95%0.65%
2020-07-0632.9734.9932.2934.807.14%2.30%15.02%12,557,200427,165,000205%34.026.54%31.975.28%31.104.69%30.263.13%0.49%
2020-07-0330.4532.5030.4232.486.67%1.73%10.71%12,653,000403,999,000233%31.937.53%30.365.05%29.713.74%29.342.70%0.19%
2020-07-0228.5030.5528.4630.455.73%2.55%6.60%11,119,400330,171,000224%29.695.42%28.903.62%28.641.63%28.571.40%-0.06%
2020-07-0128.0028.8027.5928.803.78%2.25%2.23%5,623,400158,393,000122%28.170.94%27.89-0.39%28.18-0.51%28.170.55%-0.19%
2020-06-3027.6028.2827.5027.750.84%-0.56%-0.95%4,637,700129,421,00082%27.911.19%28.00-1.01%28.33-0.50%28.02-0.45%-0.31%
2020-06-2928.2028.2327.3027.52-2.96%-0.21%-2.21%5,059,100139,520,00081%27.58-3.52%28.29-1.70%28.47-0.47%28.14-0.77%-0.24%
2020-06-2429.0829.1828.1928.36-2.48%-0.79%-0.01%4,451,800127,253,00072%28.59-1.32%28.78-0.02%28.600.52%28.36-0.58%-0.10%
2020-06-2328.8829.2728.6729.08-0.27%0.39%1.94%3,349,60097,030,00053%28.970.50%28.780.97%28.451.04%28.53-0.90%0.04%
2020-06-2228.4629.2027.9729.162.03%1.17%1.30%4,860,300140,086,00067%28.820.80%28.511.21%28.161.24%28.79-0.49%0.27%
2020-06-1928.1529.0727.9928.581.78%-0.05%-1.21%4,354,700124,513,00050%28.592.72%28.171.38%27.81-0.53%28.930.35%0.53%
2020-06-1827.8128.1427.4528.080.54%0.87%-2.59%2,863,10079,699,00031%27.84-0.53%27.780.36%27.96-1.02%28.830.13%0.47%
2020-06-1727.8028.5627.5227.930.11%-0.20%-2.99%5,122,800143,369,00056%27.991.53%27.68-1.02%28.25-1.09%28.790.21%0.41%
2020-06-1627.2328.0927.0027.902.50%1.22%-2.89%5,549,200152,961,00060%27.57-0.22%27.97-1.57%28.56-1.76%28.730.10%0.34%
2020-06-1528.5028.7027.0027.22-7.82%-1.47%-5.16%15,848,900437,838,000168%27.63-3.92%28.41-3.62%29.07-1.94%28.70-0.65%0.28%
2020-06-1228.0529.5527.9529.532.22%2.70%2.22%9,739,700280,060,000117%28.75-1.90%29.48-2.24%29.650.39%28.890.23%0.40%
除权分界线,2020年06月12日,10股派6.000元(以下数据已经复权)
2020-06-1129.8829.8828.8928.89-2.56%-1.44%0.23%6,100,700182,475,00082%29.31-0.92%30.161.04%29.530.81%28.820.58%0.37%
2020-06-1029.9830.1029.2429.650.20%0.23%3.46%6,311,500190,491,00088%29.58-0.29%29.851.67%29.301.40%28.660.81%0.29%
2020-06-0929.6730.1529.1329.590.65%-0.27%4.08%11,636,600352,228,000169%29.672.79%29.352.35%28.892.28%28.431.43%0.18%
2020-06-0827.0029.4027.0029.4010.24%1.86%4.90%18,511,200545,394,000299%28.869.05%28.685.94%28.252.49%28.032.13%0.01%
2020-06-0526.5026.7626.1426.670.64%0.76%-2.82%5,543,900150,069,000110%26.470.20%27.07-0.89%27.57-0.29%27.44-0.31%-0.21%
2020-06-0426.4026.6526.2126.500.72%0.31%-3.74%3,346,70090,419,00069%26.42-0.34%27.32-1.68%27.65-0.11%27.53-0.46%-0.18%
2020-06-0326.7926.9826.2026.310.00%-0.74%-4.87%5,665,100153,561,000117%26.51-1.79%27.78-0.44%27.68-0.08%27.66-0.45%-0.13%