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:
紫金矿业( 601899.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180沪深300
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
2019-07-193.623.693.583.673.97%0.47%2.00%268,517,600980,938,000192%3.652.61%3.601.55%3.591.36%3.60-0.11%-0.53%
2019-07-183.603.613.523.530.28%-0.84%-2.00%132,252,800470,819,000102%3.561.14%3.550.37%3.54-0.42%3.60-0.99%-0.51%
2019-07-173.533.553.503.52-1.40%0.00%-3.24%93,719,800329,890,00063%3.52-1.15%3.540.03%3.55-0.37%3.64-1.49%-0.36%
2019-07-163.533.583.523.570.56%0.25%-3.33%86,871,300309,322,00050%3.560.99%3.53-0.68%3.57-0.31%3.69-0.32%-0.15%
2019-07-153.533.563.483.550.85%0.68%-4.18%99,242,100349,884,00052%3.530.14%3.56-0.50%3.58-0.89%3.71-0.27%-0.09%
2019-07-123.543.563.493.52-1.68%-0.03%-5.25%121,574,000428,025,00057%3.52-2.06%3.58-0.83%3.61-1.07%3.72-0.67%-0.04%
2019-07-113.603.643.553.582.87%-0.42%-4.28%211,054,600758,834,00091%3.602.69%3.61-1.04%3.65-1.46%3.74-0.29%0.10%
除权分界线,2019年07月11日,10股派1.000元(以下数据已经复权)
2019-07-103.523.553.473.48-1.97%-0.60%-7.22%101,799,000366,623,00042%3.50-0.93%3.64-1.09%3.70-1.75%3.75-0.11%0.17%
2019-07-093.553.563.513.55-1.39%0.45%-5.46%100,211,400364,208,00035%3.53-1.01%3.68-1.23%3.77-0.16%3.76-0.90%0.29%
2019-07-083.603.623.533.60-1.64%0.84%-4.99%199,171,400730,920,00055%3.57-1.98%3.73-2.18%3.77-0.03%3.79-0.13%0.61%
2019-07-053.623.673.623.661.10%0.49%-3.53%133,314,900498,833,00035%3.64-0.74%3.810.26%3.78-0.34%3.790.05%0.74%
2019-07-043.723.753.593.62-2.95%-1.34%-4.54%272,680,7001,027,791,00064%3.67-2.83%3.800.56%3.790.29%3.790.56%0.98%
2019-07-033.863.893.723.731.36%-1.22%-1.09%339,464,4001,315,642,00077%3.783.82%3.780.61%3.780.80%3.770.56%1.08%
2019-07-023.613.693.583.681.10%1.18%-1.87%235,653,600880,676,00054%3.640.66%3.760.21%3.75-1.34%3.750.27%1.06%
2019-07-013.553.673.523.64-0.82%0.75%-2.67%303,932,6001,128,538,00071%3.61-2.82%3.75-0.19%3.80-0.16%3.740.30%1.06%
2019-06-283.693.783.653.671.10%-1.29%-1.58%319,098,8001,218,289,00079%3.722.74%3.76-1.34%3.800.26%3.730.70%1.08%
2019-06-273.563.663.553.631.68%0.30%-1.97%309,696,9001,151,681,00076%3.62-0.74%3.81-0.18%3.790.69%3.700.43%1.08%
2019-06-263.703.723.553.57-6.54%-2.08%-3.17%542,518,8002,032,184,000139%3.65-3.62%3.82-0.13%3.770.43%3.691.01%1.07%
2019-06-253.733.883.723.824.66%0.98%4.66%834,572,9003,241,023,000234%3.783.11%3.822.83%3.752.18%3.652.30%1.04%
2019-06-243.693.733.613.650.55%-0.52%2.30%382,163,8001,440,316,000129%3.67-0.08%3.721.28%3.671.27%3.571.25%0.83%
2019-06-213.623.803.543.632.83%-1.14%3.01%677,275,0002,554,961,000251%3.674.71%3.673.35%3.633.16%3.522.38%0.70%
2019-06-203.473.583.423.534.75%0.66%2.56%541,793,9001,954,252,000244%3.514.22%3.552.87%3.522.18%3.441.59%0.48%
2019-06-193.353.403.323.370.00%0.15%-0.53%179,674,100622,625,00094%3.370.66%3.450.06%3.440.59%3.390.36%0.37%
2019-06-183.313.383.313.371.20%0.81%-0.18%145,246,800500,134,00076%3.340.00%3.450.47%3.420.62%3.380.30%0.38%
2019-06-173.323.383.313.33-1.48%-0.39%-1.07%178,284,800613,841,00088%3.34-0.36%3.430.62%3.400.77%3.370.45%0.46%
2019-06-143.323.393.273.382.42%0.75%0.87%286,710,500990,450,000148%3.362.01%3.411.37%3.370.87%3.350.69%0.42%
2019-06-133.293.333.263.30-0.60%0.33%-0.84%184,376,000624,814,000105%3.29-0.03%3.370.96%3.340.27%3.330.33%0.29%
2019-06-123.203.383.193.323.11%0.91%0.09%375,130,5001,271,789,000230%3.293.39%3.331.46%3.340.79%3.320.79%0.25%
2019-06-113.143.233.123.222.22%1.19%-2.16%154,686,800507,672,000111%3.180.92%3.29-0.64%3.31-0.33%3.290.12%0.16%
2019-06-103.203.203.123.150.00%-0.10%-4.17%158,761,600516,380,000120%3.15-2.51%3.31-0.93%3.32-0.06%3.29-0.03%0.14%