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:
中储股份( 600787.SH 上证)
板块 :运输物流   上证180   国家队救市概念   
所属成分指数: 上证180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
2019-06-175.295.455.285.432.45%0.63%-0.75%9,740,60052,556,00095%5.401.43%5.360.00%5.380.39%5.47-0.36%-0.37%
2019-06-145.355.395.285.30-0.93%-0.38%-3.48%5,814,30030,932,00057%5.32-0.34%5.36-0.48%5.360.00%5.49-0.45%-0.40%
2019-06-135.335.405.285.350.06%0.22%-3.01%6,863,20036,639,00065%5.34-0.60%5.380.28%5.36-0.30%5.52-0.47%-0.41%
除权分界线,2019年06月13日,10股派0.230元(以下数据已经复权)
2019-06-125.455.455.335.35-1.47%-0.43%-3.52%9,856,70053,158,00095%5.37-0.20%5.370.39%5.37-0.68%5.54-0.70%-0.37%
2019-06-115.255.485.255.433.63%0.85%-2.76%10,998,70059,433,000105%5.382.32%5.350.02%5.41-2.36%5.58-0.43%-0.30%
2019-06-105.295.345.205.24-0.76%-0.42%-6.57%6,987,10036,908,00067%5.26-0.76%5.35-1.73%5.54-0.79%5.61-0.36%-0.27%
2019-06-065.365.405.245.28-1.68%-0.42%-6.19%5,870,10031,238,00057%5.30-1.93%5.44-3.03%5.59-0.68%5.63-0.23%-0.26%
2019-06-055.445.485.365.37-0.19%-0.67%-4.81%7,695,80041,756,00074%5.40-1.06%5.61-0.66%5.62-0.69%5.64-0.39%-0.24%
2019-06-045.715.715.345.38-6.44%-1.54%-5.00%18,542,700101,694,000184%5.46-5.75%5.65-1.64%5.66-1.53%5.66-0.82%-0.20%
2019-06-035.685.905.685.752.50%-0.81%0.70%18,277,200106,315,000214%5.793.10%5.741.06%5.750.95%5.710.51%-0.10%
2019-05-315.675.695.585.61-0.88%-0.23%-1.25%7,362,10041,547,00096%5.62-0.41%5.68-0.87%5.700.21%5.68-0.61%-0.17%
2019-05-305.715.755.595.66-0.88%0.25%-0.98%8,494,80048,134,000100%5.64-1.54%5.730.18%5.680.35%5.71-0.57%-0.18%
2019-05-295.775.805.695.71-1.04%-0.42%-0.68%5,984,60034,433,00068%5.73-0.30%5.720.86%5.660.14%5.75-0.14%-0.21%
2019-05-285.645.795.645.772.31%0.33%0.23%10,874,60062,759,000117%5.752.63%5.671.58%5.660.18%5.750.09%-0.32%
2019-05-275.515.715.485.642.55%0.64%-1.95%7,514,20042,263,00080%5.601.56%5.59-0.39%5.65-0.21%5.75-0.19%-0.48%
2019-05-245.485.575.465.500.00%-0.33%-4.57%5,211,00028,859,00050%5.52-0.74%5.61-1.25%5.66-1.38%5.76-0.23%-0.64%
2019-05-235.665.705.475.50-2.83%-1.06%-4.78%8,974,20050,063,00080%5.56-2.24%5.68-0.77%5.74-1.29%5.77-0.07%-0.79%
2019-05-225.785.785.635.66-1.57%-0.46%-2.08%6,211,50035,442,00055%5.68-1.03%5.72-1.16%5.81-0.19%5.780.02%-0.97%
2019-05-215.735.805.665.751.41%0.09%-0.50%8,144,80046,956,00069%5.741.41%5.79-0.92%5.820.12%5.780.19%-1.18%
2019-05-205.725.765.605.67-1.05%0.09%-1.70%6,857,70038,985,00054%5.66-2.77%5.84-0.27%5.82-0.02%5.77-0.17%-1.40%
2019-05-175.955.985.685.73-4.34%-1.65%-0.83%15,956,50093,276,000117%5.82-1.49%5.860.50%5.820.31%5.78-0.74%-1.66%
2019-05-165.836.015.805.993.10%1.29%2.90%11,312,20067,130,00085%5.912.21%5.831.08%5.800.87%5.82-0.89%-1.66%
2019-05-155.695.885.695.812.47%0.42%-1.07%12,061,80070,036,00086%5.781.37%5.770.19%5.750.23%5.87-1.18%-1.66%
2019-05-145.675.795.665.67-1.73%-0.67%-4.60%8,839,10050,630,00060%5.71-0.58%5.760.35%5.740.23%5.94-1.56%-1.60%
2019-05-135.705.825.635.77-0.35%0.51%-4.42%16,068,40092,577,000101%5.74-0.19%5.740.16%5.72-0.28%6.03-1.81%-1.52%
2019-05-105.655.865.595.793.21%0.66%-5.83%13,294,80076,734,00081%5.751.95%5.730.65%5.74-1.63%6.15-1.70%-1.41%
2019-05-095.705.755.575.61-2.94%-0.57%-10.30%11,315,70064,067,00065%5.64-1.36%5.69-0.97%5.83-2.21%6.25-1.85%-1.29%
2019-05-085.555.805.505.781.94%1.05%-9.30%13,660,30078,407,00074%5.721.29%5.75-2.61%5.97-2.28%6.37-2.06%-1.18%
2019-05-075.675.715.565.671.07%0.41%-12.86%13,851,20078,490,00069%5.64-2.39%5.90-3.47%6.11-2.96%6.50-2.06%-1.10%
2019-05-065.986.055.615.610.00%-3.03%-15.56%21,196,600123,041,000101%5.78-8.03%6.11-4.41%6.29-3.47%6.64-2.73%-1.00%