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:
张江高科( 600895.SH 上证)
板块 :综合类   上证180   创新创投   
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
2019-08-2016.1816.4916.0416.180.62%-0.60%1.77%15,412,700250,894,000133%16.282.17%15.971.99%15.820.96%15.90-0.03%-0.72%
2019-08-1915.7416.1515.6516.083.34%0.93%1.12%14,523,400231,381,000118%15.932.08%15.660.76%15.670.50%15.90-0.77%-0.82%
2019-08-1615.5315.7615.4615.560.32%-0.30%-2.91%11,179,700174,484,00083%15.611.67%15.54-0.11%15.59-0.36%16.03-0.26%-0.91%
2019-08-1515.1915.6115.1015.51-0.51%1.04%-3.47%10,774,300165,391,00070%15.35-2.17%15.56-0.75%15.65-1.02%16.07-0.95%-1.14%
2019-08-1415.8615.9315.5415.59-0.06%-0.65%-3.90%9,141,000143,437,00058%15.690.05%15.68-0.40%15.81-1.06%16.22-0.90%-1.16%
2019-08-1315.7115.8915.5215.60-1.27%-0.54%-4.70%8,522,200133,673,00051%15.690.17%15.74-0.85%15.98-0.66%16.37-0.87%-1.21%
2019-08-1215.7115.8515.4515.800.83%0.90%-4.31%11,172,100174,945,00066%15.66-1.28%15.88-1.66%16.09-1.34%16.51-0.79%-1.15%
2019-08-0916.1616.2515.6215.67-2.37%-1.21%-5.85%11,265,500178,688,00069%15.86-1.62%16.14-0.62%16.300.07%16.64-0.87%-1.10%
2019-08-0816.2316.4116.0016.05-0.86%-0.45%-4.40%10,377,600167,320,00064%16.12-1.44%16.24-1.10%16.29-0.83%16.79-0.80%-1.04%
2019-08-0716.4516.6316.1316.190.87%-1.03%-4.34%15,655,100256,088,00097%16.360.86%16.420.75%16.43-0.96%16.93-0.91%-0.99%
2019-08-0616.1516.9615.7016.05-3.20%-1.04%-6.04%19,815,300321,369,000123%16.22-2.63%16.30-1.25%16.59-1.44%17.08-1.11%-0.95%
2019-08-0516.1216.9616.0816.582.03%-0.46%-4.01%21,961,300365,796,000145%16.663.58%16.51-1.07%16.83-0.96%17.27-1.64%-0.97%
2019-08-0216.5016.5015.5316.25-3.79%1.05%-7.47%27,734,100445,984,000163%16.08-5.76%16.69-4.25%16.99-3.48%17.56-2.60%-1.06%
2019-08-0117.1317.4316.8116.89-2.20%-1.02%-6.32%15,618,800266,515,000104%17.06-1.74%17.43-1.69%17.61-1.34%18.03-1.10%-0.86%
2019-07-3117.9117.9117.1617.27-3.68%-0.55%-5.27%16,126,300280,046,000111%17.37-3.58%17.73-1.93%17.85-1.20%18.23-1.45%-0.79%
除权分界线,2019年07月31日,10股派1.100元(以下数据已经复权)
2019-07-3017.8718.1717.8417.930.34%-0.45%-3.08%9,628,900174,484,00066%18.010.67%18.080.29%18.060.25%18.50-0.25%-0.71%
2019-07-2918.0118.0317.8017.87-0.67%-0.12%-3.64%7,341,300132,159,00051%17.89-0.47%18.02-0.20%18.02-0.53%18.55-0.27%-0.76%
2019-07-2617.8918.1417.8117.990.39%0.08%-3.26%9,435,400170,653,00064%17.980.56%18.060.32%18.11-1.14%18.60-0.26%-0.84%
2019-07-2517.8218.0617.6517.920.50%0.25%-3.89%11,816,500212,533,00079%17.88-0.67%18.00-0.77%18.32-0.87%18.65-0.28%-0.86%
2019-07-2418.1418.2117.7417.830.00%-0.92%-4.64%12,604,900228,230,00079%18.001.08%18.14-1.58%18.48-1.39%18.70-0.53%-0.92%
2019-07-2317.7918.0017.5017.830.22%0.15%-5.14%12,843,600230,070,00076%17.80-1.84%18.43-1.38%18.74-0.75%18.80-1.28%-0.94%
2019-07-2219.3919.4017.7717.79-7.44%-1.91%-6.57%32,005,900584,006,000170%18.14-5.45%18.69-3.24%18.89-1.65%19.04-2.62%-0.89%
2019-07-1918.8919.4418.8519.221.75%0.19%-1.70%14,671,700283,065,00079%19.180.58%19.320.28%19.200.55%19.55-0.52%-0.59%
2019-07-1819.1619.3818.8018.89-1.97%-0.96%-3.89%10,918,200209,446,00058%19.07-1.15%19.260.48%19.100.76%19.65-0.48%-0.52%
2019-07-1718.8219.5418.7619.272.50%-0.12%-2.43%20,627,300400,251,000111%19.292.40%19.171.73%18.950.44%19.75-0.64%-0.46%
2019-07-1618.8818.9618.7518.80-0.21%-0.22%-5.42%6,484,900122,901,00035%18.840.53%18.850.58%18.87-1.61%19.88-0.73%-0.36%
2019-07-1518.6119.0118.2818.840.48%0.52%-5.91%10,458,600197,168,00052%18.740.38%18.74-0.67%19.18-2.82%20.02-1.06%-0.26%
2019-07-1218.4118.9518.4018.751.30%0.42%-7.36%11,780,200221,248,00052%18.670.69%18.86-2.20%19.74-0.98%20.24-0.50%-0.10%
2019-07-1119.0019.0218.0118.51-1.59%-0.18%-9.00%20,582,300383,928,00085%18.54-2.61%19.29-4.12%19.93-1.55%20.34-0.87%-0.02%
2019-07-1019.4119.5318.6918.810.00%-1.20%-8.33%18,604,200356,260,00080%19.04-3.06%20.12-1.55%20.25-1.31%20.52-0.70%0.07%