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:
海天味业( 603288.SH 上证)
板块 :食品   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
2019-06-17101.51103.00100.35101.43-1.50%-0.05%-0.59%4,308,900437,276,00098%101.48-1.15%102.48-0.67%103.11-0.08%102.040.10%0.64%
2019-06-14104.26104.45101.81102.97-1.03%0.30%1.02%4,150,900426,123,00098%102.66-0.96%103.17-0.65%103.190.48%101.930.46%0.67%
2019-06-13103.88104.50102.02104.040.04%0.38%2.53%3,037,800314,868,00069%103.650.31%103.850.58%102.690.51%101.470.54%0.70%
2019-06-12104.98104.98102.21104.00-1.11%0.64%3.05%4,242,500438,400,00093%103.34-1.03%103.250.97%102.170.59%100.920.95%0.69%
2019-06-11103.50105.50102.78105.171.74%0.72%5.19%4,838,400505,201,00098%104.422.41%102.261.40%101.570.50%99.980.83%0.69%
2019-06-1099.80103.4599.33103.374.39%1.38%4.25%4,644,800473,574,00096%101.962.24%100.850.45%101.060.35%99.150.72%0.63%
2019-06-06101.00101.9398.7099.02-1.67%-0.70%0.59%3,541,100353,122,00074%99.72-0.82%100.40-0.70%100.710.26%98.440.52%0.59%
2019-06-05100.90101.8099.07100.700.82%0.15%2.82%3,779,800380,047,00080%100.55-0.15%101.100.10%100.460.58%97.930.47%0.60%
2019-06-04102.91104.7298.5099.88-2.94%-0.81%2.47%5,953,100599,471,000131%100.70-1.31%101.000.67%99.881.19%97.480.81%0.57%
2019-06-0399.51103.4399.51102.912.70%0.86%6.43%4,848,300494,692,000116%102.031.97%100.331.53%98.711.21%96.701.01%0.51%
2019-05-31100.50100.9898.32100.200.20%0.14%4.67%3,392,600339,469,00082%100.060.86%98.821.16%97.530.94%95.730.39%0.48%
2019-05-3097.53100.3096.82100.002.52%0.79%4.87%6,527,200647,583,000154%99.211.97%97.691.38%96.621.37%95.360.75%0.51%
2019-05-2996.9098.5295.7897.54-1.26%0.25%3.05%4,461,100434,045,000109%97.300.51%96.361.06%95.310.70%94.650.40%0.51%
2019-05-2894.2498.8093.9798.785.33%2.04%4.78%9,303,600900,644,000223%96.813.41%95.352.56%94.651.79%94.271.03%0.55%
2019-05-2793.5094.9392.2893.780.34%0.18%0.51%3,044,000284,953,00083%93.610.76%92.970.21%92.980.20%93.310.23%0.48%
2019-05-2492.4894.0091.5693.461.91%0.60%0.40%3,386,800314,655,00091%92.910.49%92.78-0.02%92.80-0.66%93.090.33%0.49%
2019-05-2392.5094.4091.5091.71-1.34%-0.80%-1.16%3,325,900307,478,00089%92.45-0.66%92.80-0.09%93.42-0.43%92.790.60%0.51%
2019-05-2292.5194.4891.2892.960.05%-0.11%0.78%2,356,100219,267,00061%93.060.11%92.89-0.93%93.82-0.08%92.240.14%0.46%
2019-05-2194.0094.3391.6292.91-0.10%-0.05%0.87%3,345,000310,954,00081%92.960.26%93.76-0.44%93.890.37%92.110.24%0.51%
2019-05-2095.0695.5591.5193.00-2.11%0.30%1.21%3,955,300366,728,00085%92.72-2.72%94.18-0.28%93.540.24%91.890.73%0.59%
2019-05-1795.0096.8094.0095.00-0.65%-0.33%4.14%4,392,600418,664,00093%95.311.02%94.441.34%93.321.18%91.220.64%0.53%
2019-05-1694.5095.6693.5695.620.65%1.34%5.49%4,465,900421,366,00096%94.350.60%93.191.12%92.231.59%90.650.72%0.51%
2019-05-1590.8995.0090.6195.005.34%1.29%5.56%5,232,400490,746,000113%93.793.72%92.161.89%90.790.62%90.000.88%0.47%
2019-05-1489.5091.5089.3090.18-1.65%-0.27%1.08%3,010,200272,201,00066%90.43-0.80%90.451.00%90.22-0.33%89.220.28%0.38%
2019-05-1390.0092.5089.5091.690.22%0.59%3.05%3,290,500299,943,00073%91.151.48%89.55-0.46%90.520.88%88.970.37%0.35%
2019-05-1088.9991.5687.5391.494.21%1.85%3.21%3,623,100325,446,00081%89.831.75%89.96-0.65%89.730.20%88.650.48%0.27%
2019-05-0989.4691.0086.5087.79-3.53%-0.56%-0.49%4,950,300437,024,000103%88.28-3.64%90.550.53%89.550.13%88.220.12%0.21%
2019-05-0891.4993.2090.1391.00-3.31%-0.67%3.28%5,316,700487,082,000121%91.610.44%90.070.88%89.441.13%88.110.60%0.18%
2019-05-0786.6395.0085.8894.127.54%3.19%7.46%8,336,200760,338,000206%91.215.65%89.291.92%88.441.62%87.591.06%0.12%
除权分界线,2019年05月07日,10股派9.800元(以下数据已经复权)
2019-05-0686.0288.0185.0287.520.00%1.38%0.99%6,408,300559,523,000184%86.33-1.09%87.600.67%87.030.29%86.660.18%0.03%