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:
唐山港( 601000.SH 上证)
板块 :港口   
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
2019-05-242.752.762.732.74-0.36%-0.07%-4.63%14,627,20040,104,00053%2.74-0.33%2.81-1.27%2.82-1.60%2.87-0.31%-0.19%
除权分界线,2019年05月24日,10股派0.700元(以下数据已经复权)
2019-05-232.782.782.732.75-1.08%-0.04%-4.58%20,171,60056,908,00071%2.75-1.29%2.850.32%2.87-0.49%2.88-0.10%-0.23%
2019-05-222.802.812.772.78-0.36%-0.25%-3.64%16,339,60046,683,00056%2.79-0.11%2.84-1.39%2.88-0.38%2.89-0.14%-0.31%
2019-05-212.762.812.752.791.09%0.00%-3.43%20,863,50059,670,00065%2.791.71%2.88-0.45%2.890.00%2.890.38%-0.37%
2019-05-202.812.812.702.76-1.43%0.62%-4.10%33,181,70093,333,00090%2.74-4.09%2.89-1.10%2.89-0.58%2.880.35%-0.55%
2019-05-172.852.942.792.80-1.75%-2.10%-2.37%47,331,200138,678,000119%2.860.35%2.920.69%2.910.41%2.87-0.04%-0.76%
2019-05-162.852.872.832.85-0.35%0.00%-0.66%21,031,00061,408,00054%2.850.25%2.900.28%2.900.28%2.87-0.28%-0.79%
2019-05-152.792.902.792.862.88%0.60%-0.59%40,915,100119,172,00099%2.841.68%2.890.42%2.890.10%2.88-0.59%-0.83%
2019-05-142.792.832.772.78-1.42%-0.57%-3.94%22,199,90063,635,00049%2.80-0.75%2.88-0.04%2.890.70%2.89-0.65%-0.82%
2019-05-132.822.832.802.82-1.05%0.11%-3.19%21,917,20063,284,00045%2.82-0.04%2.88-0.24%2.870.77%2.91-0.55%-0.81%
2019-05-102.802.852.752.852.52%1.14%-2.70%32,275,50093,221,00063%2.820.46%2.891.12%2.84-0.32%2.93-0.65%-0.79%
2019-05-092.812.852.772.78-2.11%-0.89%-5.70%30,481,50087,645,00058%2.81-0.92%2.860.95%2.85-0.59%2.95-0.91%-0.75%
2019-05-082.752.882.722.841.43%0.32%-4.54%46,539,300135,012,00085%2.833.10%2.83-0.21%2.87-0.97%2.98-0.80%-0.69%
2019-05-072.692.812.692.804.09%1.97%-6.64%61,514,700173,231,000110%2.750.55%2.84-1.53%2.90-1.56%3.00-1.35%-0.65%
2019-05-062.832.832.622.69-7.56%-1.50%-11.51%79,995,000224,079,000144%2.73-5.47%2.88-3.45%2.94-2.36%3.04-1.78%-0.54%
2019-04-302.862.922.842.912.46%0.73%-5.98%33,897,700100,314,00067%2.89-0.10%2.98-0.77%3.02-0.82%3.10-0.39%-0.40%
2019-04-292.922.952.832.84-2.74%-1.80%-8.59%46,761,400138,515,00090%2.89-1.70%3.01-1.12%3.04-1.33%3.11-0.61%-0.42%
2019-04-262.892.982.882.920.34%-0.75%-6.59%66,375,800199,950,000126%2.94-0.78%3.04-1.20%3.08-1.35%3.13-0.48%-0.34%
2019-04-253.043.042.902.91-4.59%-1.85%-7.35%59,561,000180,786,000118%2.97-2.02%3.08-1.82%3.12-1.30%3.14-0.60%-0.30%
2019-04-243.033.072.983.050.66%0.79%-3.48%40,743,400126,139,00082%3.03-0.66%3.14-1.07%3.16-0.47%3.16-0.32%-0.20%
2019-04-233.093.093.003.03-1.30%-0.53%-4.42%46,506,700144,921,00091%3.05-2.18%3.17-0.97%3.18-0.06%3.17-0.28%-0.12%
2019-04-223.173.183.063.07-2.54%-1.41%-3.43%49,992,000159,172,00099%3.11-0.95%3.200.06%3.180.25%3.18-0.25%-0.09%
2019-04-193.133.173.123.150.32%0.19%-1.16%38,921,900125,089,00071%3.140.22%3.200.88%3.170.44%3.19-0.41%-0.12%
2019-04-183.123.173.103.140.64%0.10%-1.88%47,356,100151,870,00079%3.140.97%3.170.54%3.160.06%3.20-0.25%-0.04%
2019-04-173.093.133.083.120.97%0.42%-2.74%52,051,900165,366,00079%3.111.67%3.150.48%3.16-0.19%3.21-0.47%0.01%
2019-04-163.023.093.013.091.98%1.11%-4.13%46,716,000146,048,00061%3.06-0.91%3.14-0.67%3.16-0.47%3.22-0.59%0.10%
2019-04-153.083.133.033.03-0.66%-1.75%-6.54%57,196,400180,376,00065%3.080.78%3.16-0.57%3.18-0.59%3.240.22%0.23%
2019-04-123.093.113.043.05-1.29%-0.33%-5.72%47,270,900147,943,00047%3.06-1.96%3.18-0.72%3.20-0.99%3.24-0.03%0.23%
2019-04-113.153.173.083.09-1.90%-0.99%-4.51%54,421,200173,683,00048%3.12-0.32%3.20-0.47%3.23-0.40%3.240.37%0.31%
2019-04-103.133.173.093.150.00%0.61%-2.30%59,353,700189,966,00049%3.13-0.29%3.22-0.92%3.24-0.46%3.220.50%0.28%