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:
保税科技( 600794.SH 上证)
板块 :造纸、印刷   
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
2019-05-245.385.385.015.01-10.05%-1.98%-14.15%136,423,700697,196,00072%5.11-11.21%5.53-2.64%5.52-4.45%5.840.12%0.85%
2019-05-235.526.025.455.57-2.79%-3.23%-4.44%138,149,400795,156,00082%5.760.91%5.681.78%5.77-1.97%5.830.74%0.70%
2019-05-225.506.055.395.733.24%0.46%-0.97%139,922,800798,066,00085%5.702.98%5.58-3.86%5.89-1.85%5.791.26%0.58%
2019-05-215.335.745.335.552.78%0.20%-2.87%109,280,000605,356,00065%5.541.43%5.80-3.40%6.00-0.51%5.710.95%0.37%
2019-05-205.895.975.405.40-9.97%-1.12%-4.59%116,993,500638,869,00069%5.46-11.10%6.01-2.66%6.03-0.13%5.660.43%0.13%
除权分界线,2019年05月20日,10股派0.120元(以下数据已经复权)
2019-05-175.836.435.836.00-0.33%-2.36%6.42%193,101,1001,188,587,000129%6.140.08%6.171.30%6.042.88%5.641.44%-0.03%
2019-05-166.136.445.896.02-5.20%-1.96%8.32%239,641,0001,473,770,000160%6.14-0.81%6.092.28%5.873.24%5.561.35%-0.18%
2019-05-155.916.355.826.3510.06%2.59%15.80%236,101,5001,463,807,000177%6.194.63%5.956.82%5.696.06%5.480.40%-0.25%
2019-05-145.896.225.615.771.94%-2.47%5.64%244,039,4001,446,058,000185%5.919.74%5.578.23%5.366.77%5.461.30%-0.06%
2019-05-135.025.665.005.6610.12%4.99%4.97%92,647,400500,359,00067%5.395.54%5.153.12%5.020.66%5.390.47%-0.18%
2019-05-104.945.294.855.146.86%0.63%-4.23%152,579,400780,968,000102%5.113.51%4.992.34%4.99-2.45%5.37-1.31%-0.20%
2019-05-094.845.134.794.81-3.61%-2.53%-11.55%90,466,300447,346,00057%4.931.09%4.88-1.33%5.11-2.46%5.44-0.49%0.08%
2019-05-084.595.254.464.992.68%2.21%-8.69%142,848,400698,852,00087%4.881.58%4.95-5.20%5.24-5.75%5.46-0.85%0.25%
2019-05-075.065.144.574.86-3.76%1.12%-11.83%120,018,100577,974,00073%4.80-6.34%5.22-4.78%5.56-2.03%5.51-1.48%0.41%
2019-05-065.195.355.055.05-9.99%-1.58%-9.74%119,998,700616,890,00071%5.13-6.34%5.48-6.53%5.680.28%5.59-1.15%0.84%
2019-04-305.145.975.145.61-1.75%2.41%-0.88%210,830,4001,157,068,000124%5.48-6.71%5.86-0.91%5.66-1.17%5.660.02%1.38%
2019-04-296.146.175.715.71-10.08%-2.76%0.90%95,736,800563,123,00061%5.87-7.24%5.923.92%5.731.17%5.660.57%1.74%
2019-04-266.186.356.186.3510.06%0.32%12.85%160,803,9001,019,553,000100%6.3314.12%5.693.47%5.663.72%5.632.29%2.56%
2019-04-255.185.775.125.7710.12%4.02%4.89%180,642,5001,003,747,00097%5.557.82%5.500.97%5.46-0.93%5.500.18%3.69%
2019-04-245.195.335.085.24-7.26%1.85%-4.57%147,738,500761,615,00081%5.14-10.21%5.45-1.43%5.51-2.58%5.490.22%3.80%
2019-04-235.345.995.305.653.86%-1.40%3.12%174,493,0001,001,655,000113%5.736.81%5.53-0.16%5.661.09%5.481.50%4.00%
2019-04-225.355.575.175.440.93%1.40%0.78%101,607,300546,120,00068%5.360.56%5.54-2.50%5.60-0.05%5.401.22%3.91%
2019-04-195.295.485.215.39-2.18%1.03%1.07%116,380,800622,051,00080%5.33-6.29%5.680.09%5.601.32%5.330.78%3.93%
2019-04-185.695.945.415.51-8.32%-3.22%4.12%232,591,1001,326,514,000182%5.69-2.13%5.671.23%5.530.99%5.292.80%3.94%
2019-04-175.536.015.426.0110.08%3.32%16.75%225,856,5001,316,122,000215%5.826.72%5.614.44%5.473.68%5.154.25%3.77%
2019-04-165.345.695.205.46-2.33%0.17%10.58%194,521,0001,062,376,000215%5.45-1.07%5.370.90%5.283.21%4.943.57%3.41%
2019-04-154.985.754.985.596.89%1.45%17.25%264,469,5001,459,762,000366%5.517.77%5.327.52%5.119.51%4.778.76%3.11%
2019-04-124.965.234.845.2310.11%2.29%19.31%239,215,2001,225,433,000471%5.117.65%4.9520.25%4.6716.20%4.3813.61%2.26%
2019-04-114.754.754.754.759.96%0.00%23.10%11,329,30053,928,00036%4.7513.64%4.112.52%4.021.98%3.861.29%0.97%
2019-04-103.874.323.774.320.00%3.35%13.39%52,829,400221,330,000148%4.188.32%4.012.85%3.942.58%3.812.17%0.86%