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:
今世缘( 603369.SH 上证)
板块 :饮料   
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
2020-08-0444.9144.9943.3643.90-1.28%-0.29%0.47%8,032,500353,658,00083%44.03-0.18%43.95-0.18%43.950.32%43.69-0.43%-0.50%
2020-08-0343.8644.6043.4144.472.30%0.82%1.34%8,962,800395,330,00088%44.111.03%44.030.37%43.811.13%43.880.17%-0.39%
2020-07-3143.9644.5642.8443.47-1.11%-0.43%-0.77%7,111,300310,471,00066%43.66-1.32%43.870.25%43.320.46%43.81-0.45%-0.31%
2020-07-3044.5545.2543.6543.96-0.54%-0.64%-0.10%8,645,000382,474,00076%44.241.39%43.751.78%43.12-0.08%44.00-0.72%-0.16%
2020-07-2943.8844.3142.4044.202.08%1.29%-0.28%7,850,800342,573,00064%43.640.42%42.990.63%43.16-0.80%44.32-1.21%0.03%
2020-07-2842.5544.4842.1043.303.22%-0.35%-3.49%10,948,900475,756,00085%43.453.06%42.72-0.53%43.51-0.97%44.87-0.98%0.32%
2020-07-2741.9542.8941.4941.950.12%-0.50%-7.42%12,349,000520,656,00093%42.16-1.06%42.95-2.47%43.94-0.57%45.31-1.25%0.59%
2020-07-2444.1544.1541.1441.90-5.63%-1.68%-8.68%10,632,200453,078,00080%42.61-3.73%44.03-2.04%44.19-1.14%45.88-0.51%0.91%
2020-07-2344.7745.4743.4544.40-0.85%0.30%-3.72%10,044,400444,612,00079%44.27-1.83%44.950.79%44.70-1.14%46.120.06%1.10%
2020-07-2244.5046.1043.7744.78-0.69%-0.69%-2.84%12,083,100544,850,00098%45.09-0.55%44.60-0.21%45.21-1.69%46.090.34%1.21%
2020-07-2144.4146.4444.1045.091.78%-0.55%-1.84%13,323,300604,092,000111%45.344.37%44.69-1.14%45.99-1.18%45.930.68%1.28%
2020-07-2045.5945.9041.5744.30-3.28%1.98%-2.90%13,739,300596,853,000109%43.44-4.06%45.21-3.97%46.54-1.99%45.620.92%1.34%
2020-07-1743.7046.7843.5045.801.89%1.15%1.31%14,499,000656,527,000117%45.28-3.36%47.08-2.32%47.49-0.40%45.211.02%1.35%
2020-07-1648.8848.8844.7444.95-9.58%-4.06%0.45%14,152,300663,072,000120%46.85-5.49%48.20-1.00%47.680.98%44.751.24%1.35%
2020-07-1548.7950.5348.5149.711.32%0.28%12.46%11,711,800580,589,000103%49.572.29%48.692.82%47.222.98%44.201.65%1.43%
2020-07-1447.3049.5047.1049.062.23%1.23%12.83%10,997,500532,963,00096%48.460.95%47.353.33%45.853.02%43.481.76%1.40%
2020-07-1345.4749.6845.0547.995.10%-0.03%12.31%11,659,300559,703,000104%48.016.30%45.834.30%44.513.90%42.731.90%1.25%
2020-07-1044.0946.3043.3745.663.35%1.11%8.89%9,021,200407,388,00079%45.163.44%43.941.94%42.841.60%41.931.39%1.06%
2020-07-0943.1044.1842.8744.181.87%1.20%6.82%8,914,900389,190,00075%43.661.28%43.102.19%42.160.19%41.361.22%0.92%
2020-07-0842.8143.9642.2643.370.63%0.61%6.14%10,185,600439,049,00083%43.110.82%42.181.23%42.090.45%40.861.05%0.79%
2020-07-0741.2043.5041.0043.104.36%0.81%6.59%14,105,300603,039,000117%42.753.68%41.67-0.06%41.901.24%40.441.24%0.64%
2020-07-0641.1042.3440.0341.30-0.79%0.15%3.41%18,576,700766,051,000157%41.240.29%41.69-0.51%41.380.83%39.940.99%0.51%
2020-07-0342.3642.3839.8541.63-1.72%1.25%5.27%13,423,800551,953,000128%41.12-3.42%41.900.87%41.041.38%39.551.00%0.40%
2020-07-0242.0043.7841.4142.36-0.68%-0.50%8.19%18,245,900776,806,000192%42.571.96%41.543.65%40.483.30%39.162.05%0.32%
2020-07-0139.9843.2939.6542.657.19%2.14%11.16%11,517,000480,898,000137%41.766.42%40.083.46%39.192.47%38.371.43%0.12%
2020-06-3039.2239.9838.8539.791.76%1.41%5.19%9,208,400361,290,000105%39.241.00%38.741.11%38.250.87%37.830.19%-0.03%
2020-06-2938.1739.3838.0039.102.87%0.65%3.57%9,348,400363,158,00099%38.851.53%38.321.39%37.920.89%37.750.07%-0.01%
2020-06-2438.1838.9737.8938.01-0.18%-0.66%0.75%11,683,600447,031,000119%38.261.84%37.790.82%37.580.76%37.73-0.06%0.04%
除权分界线,2020年06月24日,10股派4.100元(以下数据已经复权)
2020-06-2336.4838.3936.2938.084.53%1.36%0.88%13,035,400495,089,000139%37.573.45%37.491.34%37.300.47%37.75-0.05%0.12%
2020-06-2237.1937.3135.8436.430.00%0.31%-3.55%7,481,000274,744,00084%36.32-1.82%36.99-0.28%37.12-0.45%37.77-0.43%0.17%