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
2020-08-0613.9014.3013.6014.252.15%2.24%4.60%43,917,000612,095,000118%13.940.36%14.01-0.09%13.940.47%13.620.36%-0.39%
2020-08-0514.0714.0713.7413.95-1.41%0.45%2.77%28,862,400400,833,00077%13.89-2.09%14.030.54%13.870.77%13.57-0.12%-0.51%
2020-08-0414.0414.5113.9414.150.86%-0.25%4.12%40,120,900569,124,000103%14.191.58%13.951.23%13.771.29%13.590.41%-0.51%
2020-08-0314.0014.1813.8114.032.04%0.47%3.66%39,286,600548,588,000100%13.961.62%13.781.45%13.591.50%13.540.26%-0.52%
2020-07-3113.5013.9913.4813.751.63%0.07%1.85%47,343,100650,563,000115%13.740.40%13.591.47%13.390.92%13.500.46%-0.52%
2020-07-3013.3014.0313.2013.531.88%-1.14%0.68%53,920,900737,965,000127%13.693.71%13.393.10%13.270.49%13.44-0.54%-0.48%
2020-07-2912.8013.3912.7613.282.95%0.63%-1.71%32,938,300434,676,00073%13.202.52%12.99-0.53%13.21-1.40%13.51-1.19%-0.28%
2020-07-2812.9513.0312.7512.900.16%0.21%-5.65%18,940,600243,829,00038%12.870.51%13.05-1.55%13.39-0.66%13.67-0.91%-0.05%
2020-07-2712.9013.0812.6012.88-0.08%0.56%-6.65%27,538,600352,712,00051%12.81-3.53%13.26-2.28%13.48-0.75%13.80-1.28%0.15%
2020-07-2413.5513.8012.8012.89-5.98%-2.91%-7.78%45,801,600608,051,00079%13.28-1.81%13.57-0.85%13.580.18%13.98-1.37%0.44%
2020-07-2313.3013.7913.1213.711.11%1.40%-3.25%44,898,900607,066,00073%13.52-1.42%13.69-0.10%13.56-1.08%14.17-0.85%0.78%
除权分界线,2020年07月23日,10股派1.400元(以下数据已经复权)
2020-07-2213.3814.0813.2613.561.42%-1.13%-5.12%55,003,400762,049,00083%13.721.62%13.701.78%13.71-1.19%14.29-0.09%1.15%
2020-07-2113.8013.8413.2713.37-2.12%-0.93%-6.54%36,559,300498,525,00049%13.500.41%13.46-1.57%13.87-1.11%14.310.29%1.53%
2020-07-2013.1713.7913.0513.665.97%1.63%-4.23%53,151,900721,858,00067%13.442.56%13.67-2.34%14.03-1.74%14.260.31%1.84%
2020-07-1713.7913.8312.7612.89-4.94%-1.65%-9.35%60,412,600800,249,00070%13.11-6.51%14.00-2.94%14.27-2.46%14.220.87%2.32%
2020-07-1614.1214.5113.3213.56-3.90%-3.27%-3.81%63,465,200898,546,00077%14.02-3.06%14.43-1.47%14.63-0.54%14.101.37%2.50%
2020-07-1514.6614.7914.1114.11-2.08%-2.42%1.47%59,780,500872,825,00076%14.460.38%14.64-0.99%14.710.89%13.911.19%2.52%
2020-07-1414.4514.7414.1214.41-1.23%0.03%4.85%54,160,300787,816,00072%14.41-1.35%14.790.10%14.581.16%13.741.02%2.44%
2020-07-1314.6615.0614.1514.590.21%-0.09%7.25%74,750,6001,102,054,000106%14.60-1.69%14.771.55%14.421.63%13.601.68%2.36%
2020-07-1014.2915.4114.2114.56-0.55%-1.98%8.83%79,574,0001,193,144,000125%14.852.51%14.552.59%14.193.28%13.382.01%2.19%
2020-07-0914.2515.1613.7114.642.66%1.04%11.62%105,211,0001,539,260,000181%14.493.37%14.182.61%13.733.79%13.122.87%2.03%
2020-07-0813.1614.6313.1614.267.30%1.73%11.84%111,898,7001,584,128,000219%14.023.70%13.824.55%13.233.65%12.753.73%1.77%
2020-07-0714.0414.0413.0913.29-3.77%-1.68%8.12%84,303,1001,151,295,000189%13.520.42%13.224.28%12.773.11%12.293.34%1.51%
2020-07-0612.9413.8112.8513.8110.13%2.59%16.10%108,415,2001,474,568,000274%13.4611.06%12.687.35%12.386.90%11.905.08%1.23%
2020-07-0311.9012.6911.7212.546.72%3.47%10.78%81,746,2001,002,174,000245%12.125.77%11.814.57%11.583.68%11.322.69%0.71%
2020-07-0211.0011.8510.9411.756.72%2.54%6.59%61,149,800709,246,000223%11.465.33%11.294.12%11.172.31%11.021.60%0.41%
2020-07-0110.7611.0410.6911.012.32%1.20%1.47%30,233,000333,139,000129%10.882.04%10.850.07%10.92-0.30%10.850.40%0.21%
2020-06-3010.5310.8510.4910.762.28%0.92%-0.43%21,086,100227,762,00095%10.661.17%10.84-0.66%10.950.35%10.810.18%0.13%
2020-06-2910.7710.7810.3610.52-3.49%-0.18%-2.48%25,465,100271,936,000119%10.54-3.89%10.91-1.47%10.910.03%10.79-0.01%0.11%
2020-06-2410.9711.1410.8510.900.00%-0.60%1.03%18,282,200203,034,00095%10.970.85%11.071.25%10.910.57%10.790.38%0.12%