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:
东兴证券( 601198.SH 上证)
板块 :证券   次新股   
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
2019-08-2310.8610.9910.7810.83-0.46%-0.40%1.49%10,301,200112,008,00068%10.870.33%10.87-0.44%10.880.64%10.670.42%-0.03%
2019-08-2210.8910.9210.7510.880.28%0.40%2.39%9,985,200108,209,00063%10.84-0.40%10.910.29%10.810.78%10.630.16%-0.14%
2019-08-2110.8710.9710.8310.85-0.64%-0.28%2.27%11,868,300129,135,00069%10.88-0.84%10.880.85%10.720.46%10.610.39%-0.22%
2019-08-2011.0011.0910.8610.92-1.44%-0.48%3.33%18,889,700207,279,000111%10.971.30%10.791.60%10.670.95%10.570.79%-0.36%
2019-08-1910.5411.1210.4311.086.33%2.29%5.67%35,919,400389,086,000197%10.833.63%10.622.19%10.571.65%10.490.49%-0.61%
2019-08-1610.3710.5310.3210.420.19%-0.32%-0.13%14,997,200156,772,00090%10.452.09%10.390.35%10.400.16%10.43-0.39%-0.72%
2019-08-1510.1010.4710.0710.400.00%1.57%-0.72%13,636,100139,618,00079%10.24-2.37%10.36-0.81%10.38-0.87%10.48-0.58%-0.79%
2019-08-1410.5510.5910.3910.400.19%-0.83%-1.29%11,723,700122,941,00070%10.491.22%10.440.35%10.480.31%10.54-0.36%-0.78%
2019-08-1310.3710.4310.3110.38-0.95%0.18%-1.83%9,325,80096,623,00056%10.36-0.85%10.40-0.84%10.440.31%10.57-0.74%-0.83%
2019-08-1210.3910.5510.3610.482.04%0.29%-1.62%16,000,800167,212,00094%10.450.66%10.490.34%10.41-0.42%10.65-0.50%-0.87%
2019-08-0910.5010.5710.2210.27-2.00%-1.08%-4.07%17,784,400184,632,000108%10.38-1.98%10.460.43%10.46-0.78%10.71-0.68%-0.84%
2019-08-0810.7510.7910.4410.482.85%-1.06%-2.77%25,392,900268,964,000165%10.593.14%10.41-0.07%10.54-0.53%10.78-0.66%-0.78%
2019-08-0710.4010.4210.1710.19-1.74%-0.78%-6.09%11,917,000122,392,00083%10.27-0.44%10.42-1.40%10.59-1.05%10.85-0.96%-0.72%
2019-08-0610.4110.5310.0410.37-2.26%0.53%-5.35%31,412,300324,024,000212%10.32-4.21%10.57-3.08%10.71-3.08%10.96-1.73%-0.65%
2019-08-0510.7410.9610.6110.61-1.67%-1.47%-4.83%14,131,800152,168,000115%10.77-0.77%10.90-1.22%11.05-0.84%11.15-0.64%-0.48%
2019-08-0210.9510.9810.7410.79-3.49%-0.57%-3.84%17,343,800188,214,000131%10.85-3.04%11.04-2.11%11.14-1.07%11.22-1.05%-0.46%
2019-08-0111.2011.2611.1411.18-0.80%-0.11%-1.41%9,430,700105,547,00071%11.19-0.60%11.27-0.04%11.26-0.18%11.34-0.53%-0.37%
2019-07-3111.2611.3311.2211.27-0.35%0.09%-1.14%7,626,30085,875,00054%11.26-0.65%11.280.02%11.28-0.15%11.40-0.81%-0.34%
2019-07-3011.2211.4111.2211.310.89%-0.21%-1.59%14,601,100165,494,00090%11.331.15%11.280.20%11.300.24%11.49-1.10%-0.28%
2019-07-2911.2711.3011.1711.21-0.53%0.04%-3.54%9,368,100104,966,00049%11.21-0.48%11.25-0.43%11.27-0.20%11.62-0.20%-0.17%
2019-07-2611.3311.3311.2211.27-0.62%0.10%-3.21%9,605,400108,143,00046%11.26-0.32%11.300.12%11.29-0.89%11.64-0.09%-0.22%
2019-07-2511.3011.3511.2511.340.35%0.40%-2.69%9,712,600109,704,00045%11.30-0.34%11.29-0.08%11.39-0.70%11.65-0.11%-0.23%
2019-07-2411.2611.4311.2411.300.53%-0.30%-3.15%15,786,300178,917,00073%11.331.07%11.30-1.13%11.47-1.20%11.67-0.20%-0.25%
2019-07-2311.2311.2811.1511.240.54%0.23%-3.85%10,843,400121,595,00050%11.21-0.85%11.43-1.11%11.61-1.38%11.69-0.12%-0.25%
2019-07-2211.6911.7011.1611.18-4.20%-1.15%-4.48%23,541,700266,251,000108%11.31-3.12%11.55-1.96%11.77-0.52%11.70-0.38%-0.27%
2019-07-1911.6011.8011.5711.671.13%-0.03%-0.67%20,261,800236,544,00095%11.670.26%11.79-1.22%11.840.11%11.75-0.20%-0.27%
除权分界线,2019年07月19日,10股派1.100元(以下数据已经复权)
2019-07-1811.6711.7511.5411.54-2.12%-0.89%-1.98%16,659,100195,816,00081%11.64-1.08%11.930.38%11.820.14%11.77-0.21%-0.26%
2019-07-1711.7411.8911.6611.79-1.17%0.16%-0.07%28,526,900338,942,000142%11.77-1.35%11.890.58%11.810.36%11.80-0.14%-0.19%
2019-07-1611.7712.0611.7711.932.32%-0.02%0.98%38,129,900459,175,000202%11.933.40%11.821.80%11.761.43%11.81-0.07%-0.13%
2019-07-1511.4011.8211.2411.660.00%1.04%-1.37%25,174,400293,289,000137%11.540.92%11.610.17%11.60-0.12%11.82-0.63%-0.04%