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:
长白山( 603099.SH 上证)
板块 :旅游   
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
2020-09-178.748.978.718.881.95%0.30%-1.39%3,987,90035,304,00099%8.851.95%8.800.41%8.790.10%9.01-0.59%0.07%
2020-09-168.918.918.628.71-2.02%0.30%-3.84%2,695,40023,408,00064%8.68-1.62%8.76-0.34%8.78-0.71%9.06-0.41%0.23%
2020-09-158.708.948.588.892.30%0.71%-2.25%3,819,80033,717,00087%8.830.77%8.790.06%8.85-0.81%9.10-0.15%0.35%
2020-09-148.979.068.488.69-3.12%-0.80%-4.60%5,832,70051,093,000133%8.76-0.75%8.79-1.37%8.92-2.04%9.11-0.34%0.40%
2020-09-118.768.978.568.971.93%1.63%-1.86%2,530,80022,336,00058%8.830.16%8.91-1.49%9.10-1.05%9.14-0.06%0.51%
2020-09-109.159.158.568.80-2.44%-0.14%-3.77%3,594,40031,674,00085%8.81-3.63%9.05-2.46%9.20-1.00%9.15-0.07%0.53%
2020-09-099.159.309.029.02-1.85%-1.36%-1.43%2,453,40022,434,00063%9.14-1.22%9.27-0.32%9.290.10%9.150.29%0.53%
2020-09-089.459.459.139.19-2.44%-0.72%0.71%2,831,10026,208,00074%9.26-0.97%9.30-0.18%9.280.44%9.130.34%0.53%
2020-09-079.229.559.189.420.96%0.77%3.58%4,933,60046,121,000135%9.350.60%9.320.56%9.240.86%9.090.68%0.51%
2020-09-049.509.509.019.33-1.17%0.41%3.29%6,908,90064,199,000205%9.29-0.45%9.271.00%9.160.85%9.030.96%0.46%
2020-09-039.209.449.199.442.16%1.14%5.51%4,599,90042,937,000159%9.331.73%9.181.47%9.091.30%8.951.07%0.39%
2020-09-029.099.349.009.241.99%0.71%4.38%4,867,70044,661,000170%9.182.37%9.041.20%8.971.29%8.850.81%0.31%
2020-09-018.959.098.809.061.12%1.08%3.18%3,361,70030,132,000129%8.96-0.19%8.940.87%8.860.58%8.780.32%0.25%
2020-08-318.739.208.728.962.75%-0.22%2.36%5,659,50050,823,000227%8.983.34%8.862.38%8.811.53%8.750.76%0.26%
2020-08-288.628.788.618.720.69%0.35%0.38%1,356,00011,783,00061%8.690.95%8.65-0.05%8.67-0.04%8.690.09%0.21%
2020-08-278.568.708.488.660.70%0.60%-0.22%1,789,00015,400,00079%8.61-0.72%8.66-0.33%8.68-0.18%8.68-0.01%0.22%
2020-08-268.688.788.558.60-0.92%-0.81%-0.92%2,092,70018,144,00089%8.67-0.28%8.69-0.09%8.69-0.01%8.680.29%0.26%
2020-08-258.688.768.638.68-0.46%-0.16%0.29%1,824,60015,863,00077%8.69-0.03%8.700.00%8.69-0.10%8.660.10%0.25%
2020-08-248.708.828.568.721.28%0.26%0.86%2,175,00018,916,00089%8.700.02%8.700.05%8.700.03%8.650.19%0.29%
2020-08-218.648.808.558.610.12%-0.98%-0.23%2,373,20020,634,00096%8.700.01%8.69-0.15%8.700.18%8.630.26%0.33%
2020-08-208.608.918.488.60-0.46%-1.08%-0.09%4,044,80035,165,000168%8.690.17%8.700.02%8.680.17%8.610.33%0.32%
2020-08-198.718.768.588.64-0.80%-0.45%0.70%1,735,90015,066,00081%8.68-0.69%8.700.30%8.670.58%8.580.21%0.28%
2020-08-188.698.848.668.710.23%-0.33%1.73%2,417,30021,125,000114%8.740.70%8.680.44%8.620.36%8.560.35%0.25%
2020-08-178.678.748.608.690.35%0.14%1.85%2,218,10019,249,000107%8.681.07%8.640.97%8.590.34%8.530.27%0.19%
2020-08-148.518.698.478.661.17%0.86%1.77%1,742,10014,958,00082%8.59-0.61%8.56-0.06%8.560.28%8.510.21%0.12%
2020-08-138.588.758.518.560.27%-0.91%0.81%2,842,60024,556,000134%8.642.96%8.560.48%8.530.50%8.490.40%0.06%
除权分界线,2020年08月13日,10股派0.430元(以下数据已经复权)
2020-08-128.468.598.318.540.59%1.74%0.95%2,409,50020,322,000121%8.39-1.85%8.52-0.06%8.49-0.08%8.460.15%-0.01%
2020-08-118.498.658.458.49-0.24%-0.73%0.51%2,504,30021,516,000136%8.550.77%8.520.63%8.500.40%8.440.51%-0.26%
2020-08-108.408.558.348.511.79%0.27%1.26%2,393,80020,413,000138%8.481.10%8.470.39%8.460.18%8.400.58%-0.31%
2020-08-078.418.508.268.360.00%-0.42%0.05%1,968,10016,601,000119%8.390.16%8.44-0.08%8.450.15%8.350.16%-0.37%