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:
方正证券( 601901.SH 上证)
板块 :证券   上证50   上证180   
所属成分指数: 上证180上证50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
2019-08-236.746.826.726.750.00%-0.28%0.58%11,078,50074,985,00073%6.770.33%6.78-0.67%6.800.30%6.710.27%-0.01%
2019-08-226.846.846.686.75-0.59%0.04%0.85%14,222,30095,952,00095%6.75-1.04%6.820.15%6.780.40%6.690.26%-0.08%
2019-08-216.846.866.786.79-0.88%-0.41%1.71%13,538,70092,311,00093%6.82-0.83%6.810.52%6.750.39%6.680.38%-0.15%
2019-08-206.936.946.826.85-0.29%-0.36%2.99%23,385,400160,767,000165%6.881.49%6.781.39%6.731.02%6.651.02%-0.24%
2019-08-196.616.886.566.874.89%1.42%4.34%36,773,200249,093,000256%6.772.90%6.692.05%6.661.74%6.580.63%-0.44%
2019-08-166.586.646.536.550.00%-0.50%0.11%10,571,80069,593,00082%6.581.57%6.550.32%6.540.29%6.54-0.35%-0.57%
2019-08-156.406.576.356.550.15%1.06%-0.24%10,268,30066,545,00073%6.48-1.74%6.53-0.31%6.53-0.28%6.57-0.76%-0.67%
2019-08-146.636.676.546.540.00%-0.85%-1.15%9,368,70061,800,00064%6.601.20%6.550.51%6.540.21%6.62-0.41%-0.68%
2019-08-136.516.556.496.54-0.46%0.34%-1.55%7,551,50049,219,00050%6.52-0.32%6.52-0.26%6.530.31%6.64-0.60%-0.65%
2019-08-126.556.586.486.572.18%0.47%-1.69%14,403,90094,186,00090%6.540.83%6.540.12%6.51-0.50%6.68-0.51%-0.60%
2019-08-096.546.566.426.43-1.44%-0.85%-4.27%9,368,60060,756,00058%6.49-0.84%6.530.35%6.54-0.73%6.72-0.43%-0.56%
除权分界线,2019年08月09日,10股派0.260元(以下数据已经复权)
2019-08-086.596.646.496.521.40%-0.24%-3.29%13,437,60088,228,00084%6.540.79%6.50-0.66%6.59-1.04%6.75-0.46%-0.51%
2019-08-076.496.556.436.43-1.08%-0.85%-5.06%10,840,40070,624,00068%6.490.75%6.55-0.92%6.66-0.80%6.78-0.56%-0.47%
2019-08-066.376.616.296.50-1.06%0.98%-4.56%24,945,900161,317,000147%6.44-3.14%6.61-2.47%6.71-1.83%6.82-0.99%-0.41%
2019-08-056.686.726.576.57-1.94%-1.14%-4.49%18,066,700120,608,000114%6.65-0.66%6.78-1.17%6.84-0.76%6.88-0.66%-0.31%
2019-08-026.646.766.486.70-2.61%0.15%-3.25%20,469,900137,557,000113%6.69-3.35%6.86-1.52%6.89-0.88%6.93-1.32%-0.25%
2019-08-016.877.026.866.88-0.43%-0.61%-1.97%16,465,400114,464,00081%6.93-0.13%6.960.14%6.950.03%7.02-0.88%-0.08%
2019-07-316.946.966.906.91-0.29%-0.30%-2.40%11,204,00077,987,00045%6.94-0.13%6.950.06%6.95-0.01%7.08-0.10%0.09%
2019-07-306.896.996.886.930.73%-0.14%-2.21%16,000,000111,521,00063%6.940.73%6.950.16%6.950.20%7.09-0.11%0.09%
2019-07-296.956.956.856.88-0.72%-0.15%-3.03%13,467,60093,202,00054%6.89-0.39%6.94-0.23%6.94-0.35%7.10-0.07%0.07%
2019-07-266.916.946.896.93-0.14%0.19%-2.39%10,016,40069,582,00038%6.920.04%6.950.20%6.96-1.39%7.100.01%0.02%
2019-07-256.906.946.886.940.58%0.38%-2.24%11,574,30080,371,00044%6.92-0.23%6.94-0.37%7.06-1.00%7.100.03%0.00%
2019-07-246.916.986.906.900.15%-0.43%-2.77%18,031,900125,496,00068%6.930.70%6.96-1.75%7.13-0.24%7.10-0.03%-0.04%
2019-07-236.856.946.856.890.15%0.12%-2.94%17,780,700122,893,00069%6.89-1.12%7.09-1.24%7.15-0.29%7.100.03%-0.05%
2019-07-227.177.206.856.88-4.31%-1.15%-3.06%39,241,900274,316,000154%6.96-3.48%7.18-0.75%7.17-0.36%7.10-0.08%-0.09%
2019-07-197.137.317.137.190.14%-0.29%1.22%45,636,700330,435,000196%7.22-0.11%7.230.29%7.190.59%7.110.40%-0.13%
2019-07-187.057.377.017.181.41%-0.54%1.48%61,383,100444,956,000308%7.221.88%7.211.85%7.151.68%7.080.80%-0.20%
2019-07-177.097.147.057.080.14%-0.08%0.87%13,739,70097,769,00088%7.090.21%7.080.61%7.030.47%7.02-0.10%-0.27%
2019-07-167.057.127.037.07-0.28%-0.01%0.63%10,040,50071,296,00062%7.080.73%7.040.54%7.000.60%7.03-0.33%-0.24%
2019-07-156.907.156.867.090.00%1.00%0.58%25,587,200180,402,000148%7.021.44%7.000.88%6.960.27%7.05-0.58%-0.18%