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:
东风股份( 601515.SH 上证)
板块 :造纸、印刷   
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
2019-05-179.279.328.358.43-9.16%-3.46%-8.55%25,842,800225,660,000118%8.73-6.15%9.11-1.97%9.15-1.36%9.22-1.38%-1.45%
2019-05-169.459.469.209.28-2.73%-0.26%-0.72%21,791,000202,746,000106%9.30-0.48%9.29-0.05%9.280.46%9.35-0.19%-1.44%
2019-05-159.199.579.129.544.49%2.04%1.87%22,768,900212,877,000114%9.352.01%9.300.66%9.24-0.02%9.37-0.44%-1.54%
2019-05-148.959.398.959.13-0.98%-0.38%-2.93%12,510,400114,658,00064%9.17-1.73%9.240.33%9.24-0.26%9.41-1.19%-1.52%
2019-05-139.409.589.119.22-2.12%-1.14%-3.14%16,212,600151,196,00081%9.331.23%9.21-0.24%9.26-0.18%9.52-1.11%-1.44%
2019-05-109.079.558.879.426.32%2.25%-2.14%25,157,900231,779,000121%9.211.36%9.23-0.39%9.28-1.43%9.63-1.13%-1.45%
2019-05-099.209.398.838.86-3.38%-2.52%-9.00%18,256,400165,931,00092%9.09-2.86%9.26-1.00%9.41-0.76%9.74-2.20%-1.46%
2019-05-089.139.599.059.17-0.54%-2.00%-7.89%22,654,500211,982,000114%9.360.49%9.36-1.75%9.49-0.96%9.96-1.82%-1.41%
2019-05-078.949.608.949.222.90%-0.98%-9.07%22,629,100210,692,000114%9.31-1.08%9.53-0.82%9.58-2.47%10.14-2.65%-1.29%
2019-05-069.449.968.968.96-10.04%-4.81%-13.98%19,105,500179,849,00094%9.41-4.40%9.60-1.53%9.82-2.24%10.42-2.35%-1.03%
2019-04-309.4810.199.319.967.56%1.16%-6.63%21,825,900214,894,000101%9.853.59%9.75-2.12%10.04-1.09%10.67-1.27%-0.88%
2019-04-299.709.909.189.26-3.44%-2.58%-14.29%16,560,700157,402,00073%9.51-4.07%9.96-3.28%10.16-3.60%10.80-1.20%-0.73%
2019-04-269.7210.229.549.59-4.86%-3.21%-12.30%13,594,600134,697,00058%9.91-4.79%10.30-1.28%10.53-1.96%10.94-0.26%-0.53%
2019-04-2510.8110.899.8610.08-5.26%-3.13%-8.05%18,978,500197,482,00081%10.41-0.74%10.44-2.92%10.75-2.26%10.96-0.39%-0.59%
2019-04-2410.0710.6510.0710.644.62%1.49%-3.33%18,704,200196,104,00073%10.480.75%10.75-2.04%10.99-1.63%11.01-1.27%-0.71%
2019-04-2310.6610.8610.0710.17-5.54%-2.27%-8.77%12,707,500132,239,00044%10.41-3.70%10.97-2.60%11.18-0.61%11.15-1.21%-0.66%
除权分界线,2019年04月23日,10股送2.000股, 10股派5.000元(以下数据已经复权)
2019-04-2210.5611.0410.5610.771.10%-0.36%-4.59%16,320,300219,793,00064%10.811.08%11.27-0.20%11.240.38%11.29-1.64%-0.54%
2019-04-1910.8310.8910.5310.65-2.22%-0.38%-7.17%14,324,400190,931,00047%10.69-2.74%11.290.10%11.200.86%11.47-0.68%-0.29%
2019-04-1810.8311.2310.8310.89-2.24%-0.91%-5.71%20,997,500287,464,00063%10.991.08%11.281.08%11.110.83%11.55-0.04%-0.16%
2019-04-1710.8611.3210.4611.143.97%2.46%-3.57%29,273,700396,651,00082%10.881.76%11.162.24%11.01-1.02%11.56-0.85%-0.09%
2019-04-1610.4310.8910.4310.721.66%0.28%-8.04%18,092,100241,061,00044%10.690.75%10.910.23%11.13-1.62%11.650.28%0.09%
2019-04-1510.2810.8110.2810.542.18%-0.62%-9.28%22,046,200291,675,00048%10.613.69%10.89-2.42%11.31-2.68%11.620.75%0.11%
2019-04-1210.0810.4010.0810.323.09%0.84%-10.56%21,997,000281,056,00042%10.23-2.95%11.16-2.97%11.62-1.37%11.54-0.83%0.01%
2019-04-1110.8710.9610.0010.01-9.08%-5.07%-13.96%33,593,100441,734,00060%10.54-6.68%11.50-3.76%11.78-0.65%11.63-1.57%0.27%
2019-04-1011.0811.6710.8411.01-2.80%-2.56%-6.85%32,479,500456,540,00055%11.30-0.36%11.95-0.28%11.86-0.46%11.82-0.76%0.90%
2019-04-0911.5512.0210.9211.33-5.82%-0.11%-4.90%44,294,900624,805,00069%11.34-4.04%11.980.48%11.921.03%11.91-0.11%1.60%
2019-04-0811.2912.5011.2912.034.34%1.78%0.87%57,588,200845,279,00094%11.822.92%11.930.68%11.802.78%11.920.86%1.97%
2019-04-0411.3711.8411.1311.533.99%0.39%-2.49%48,302,000689,574,00080%11.483.50%11.851.95%11.48-0.43%11.820.62%2.06%
2019-04-0311.0411.4510.7811.08-1.48%-0.08%-5.64%38,676,400534,102,00063%11.09-4.21%11.622.18%11.53-2.25%11.750.69%2.34%
2019-04-0210.8712.2410.8511.250.00%-2.85%-3.57%69,214,300996,432,000121%11.586.79%11.370.05%11.79-0.94%11.670.94%2.45%