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:
茂业商业( 600828.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
2019-04-265.755.765.565.56-3.30%-1.44%-10.74%3,922,90022,131,00062%5.64-3.89%5.85-2.09%5.98-1.87%6.23-0.97%0.28%
2019-04-256.026.025.725.75-3.85%-2.03%-8.59%4,628,90027,167,00065%5.87-1.36%5.97-2.05%6.09-1.23%6.29-0.44%0.49%
2019-04-246.146.145.825.98-1.81%0.50%-5.35%6,519,50038,790,00087%5.95-2.56%6.10-2.28%6.17-1.94%6.32-0.32%0.61%
2019-04-235.996.205.996.090.66%-0.26%-3.91%4,368,30026,674,00053%6.11-1.02%6.24-0.98%6.29-0.82%6.340.32%0.73%
除权分界线,2019年04月23日,10股派1.000元(以下数据已经复权)
2019-04-226.296.356.056.05-3.97%-1.93%-4.24%5,132,20032,176,00061%6.17-0.93%6.30-0.94%6.34-1.18%6.320.48%0.73%
2019-04-196.206.336.176.301.94%1.17%0.19%4,443,10028,111,00051%6.230.31%6.36-0.20%6.420.19%6.290.51%0.73%
2019-04-186.266.306.176.18-1.28%-0.45%-1.21%3,622,90022,855,00039%6.21-1.68%6.37-1.27%6.410.19%6.260.40%0.72%
2019-04-176.336.466.256.26-1.42%-0.86%0.47%5,935,50038,069,00063%6.310.73%6.450.55%6.400.61%6.230.52%0.74%
2019-04-166.296.396.156.350.95%1.31%2.44%6,909,60044,003,00073%6.27-2.50%6.420.33%6.360.79%6.200.73%0.73%
2019-04-156.396.596.266.29-1.26%-2.16%2.21%11,080,00072,338,000118%6.432.78%6.401.49%6.311.53%6.151.53%0.71%
2019-04-126.066.406.046.375.12%1.84%5.10%13,754,00087,407,000148%6.260.95%6.301.53%6.211.29%6.061.20%0.59%
2019-04-116.176.346.056.06-1.94%-2.19%1.19%8,236,70051,856,00095%6.200.55%6.211.29%6.130.87%5.990.74%0.52%
2019-04-105.986.365.876.183.00%0.29%3.95%15,370,80096,254,000181%6.163.88%6.131.98%6.081.60%5.950.87%0.48%
2019-04-095.856.025.796.002.56%1.15%1.80%8,553,00051,590,000101%5.930.58%6.010.38%5.980.61%5.890.29%0.50%
2019-04-085.986.025.785.85-2.01%-0.81%-0.46%8,945,80053,661,00097%5.90-0.14%5.990.45%5.951.42%5.880.46%0.60%
2019-04-045.866.025.825.972.05%1.08%2.05%9,821,10058,982,000110%5.910.94%5.960.95%5.871.09%5.850.50%0.61%
2019-04-035.805.895.745.851.21%-0.02%0.50%7,255,60043,179,00083%5.850.85%5.912.06%5.800.49%5.820.55%0.58%
2019-04-025.895.915.745.78-1.37%-0.38%-0.16%6,143,80036,259,00066%5.800.49%5.790.85%5.77-0.67%5.790.40%0.55%
2019-04-015.605.875.575.864.46%1.49%1.63%10,125,50059,475,000110%5.774.79%5.740.72%5.81-0.09%5.770.56%0.53%
2019-03-295.525.635.335.611.45%1.81%-2.16%9,074,70050,911,00095%5.51-1.64%5.70-2.78%5.82-0.31%5.730.32%0.50%
2019-03-285.635.695.515.53-3.15%-1.29%-3.25%6,691,10038,151,00070%5.60-1.65%5.86-0.59%5.840.00%5.720.49%0.48%
2019-03-275.805.845.585.71-0.87%0.25%0.39%7,420,70043,014,00079%5.70-3.15%5.890.39%5.840.64%5.690.41%0.34%
2019-03-265.826.075.705.76-1.20%-2.06%1.68%12,544,00075,022,000136%5.881.94%5.871.49%5.801.35%5.671.07%0.30%
2019-03-255.585.945.515.833.92%1.06%4.01%15,330,20089,978,000170%5.773.59%5.791.96%5.721.60%5.611.23%0.23%
2019-03-225.595.635.495.610.18%0.74%1.32%6,692,00037,935,00077%5.57-0.94%5.670.46%5.630.77%5.540.58%0.14%
2019-03-215.585.705.545.60-0.18%-0.39%1.73%8,024,80045,921,00087%5.621.39%5.650.93%5.591.16%5.510.20%0.10%
2019-03-205.535.645.405.612.56%1.17%2.11%11,949,10067,448,000123%5.551.69%5.601.36%5.530.62%5.490.27%0.12%
2019-03-195.505.565.385.47-0.73%0.31%-0.16%5,896,00032,740,00058%5.45-0.15%5.520.99%5.490.11%5.480.15%0.15%
2019-03-185.415.525.395.512.23%0.90%0.71%9,507,50052,871,00091%5.461.75%5.470.26%5.490.62%5.470.24%0.19%
2019-03-155.275.455.275.390.00%0.43%-1.25%10,435,10057,053,00094%5.372.17%5.45-0.22%5.450.44%5.460.15%0.27%