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
2019-05-2425.0025.5824.7024.88-0.68%-0.66%-6.96%7,829,800196,099,00067%25.05-1.12%25.49-1.48%25.90-1.88%26.74-0.11%0.24%
2019-05-2325.9825.9824.8025.05-3.99%-1.10%-6.42%10,817,800274,009,00091%25.33-2.54%25.88-1.58%26.40-2.37%26.77-0.15%0.20%
2019-05-2226.5026.5025.5126.09-1.17%0.39%-2.69%10,632,000276,318,00094%25.99-1.15%26.29-2.18%27.04-1.31%26.81-0.02%0.15%
2019-05-2126.2026.6225.6226.400.84%0.41%-1.55%11,258,900296,014,00099%26.290.23%26.88-2.66%27.40-0.34%26.820.42%0.10%
除权分界线,2019年05月21日,10股派3.300元(以下数据已经复权)
2019-05-2027.1727.3525.7326.18-4.28%-0.19%-1.96%11,698,000310,708,000102%26.23-4.65%27.61-1.28%27.50-0.09%26.700.81%-0.06%
2019-05-1728.0128.2526.9727.35-2.95%-0.59%3.25%10,633,400296,043,00096%27.51-2.04%27.971.00%27.521.46%26.490.57%-0.25%
2019-05-1627.7328.8527.4828.180.46%0.35%6.99%12,229,700347,479,000111%28.082.53%27.692.23%27.132.12%26.340.57%-0.29%
2019-05-1526.2928.0526.2928.057.55%2.41%7.10%16,626,900460,905,000147%27.394.54%27.093.32%26.561.92%26.190.72%-0.30%
2019-05-1425.5526.5725.5526.080.19%-0.46%0.29%8,019,000212,751,00074%26.200.65%26.221.26%26.060.84%26.00-0.16%-0.34%
2019-05-1325.6926.3525.2326.030.66%0.00%-0.06%8,347,100220,035,00075%26.031.78%25.890.09%25.851.23%26.05-0.27%-0.28%
2019-05-1025.3726.0624.5625.863.86%1.11%-0.98%11,921,900308,860,000104%25.582.11%25.870.67%25.53-0.30%26.12-0.49%-0.30%
2019-05-0925.6225.9424.4524.90-3.11%-0.59%-5.12%7,985,000202,651,00070%25.05-3.00%25.700.97%25.61-1.09%26.24-0.64%-0.29%
2019-05-0825.1726.3525.0725.700.08%-0.48%-2.70%12,282,800321,226,000108%25.822.67%25.45-0.15%25.89-0.26%26.41-0.48%-0.32%
2019-05-0724.2025.7623.9625.687.72%2.10%-3.24%14,020,800357,274,000120%25.152.80%25.49-1.79%25.96-1.06%26.54-1.19%-0.33%
2019-05-0624.8825.1623.7423.84-7.56%-2.56%-11.24%13,874,800344,041,000115%24.47-5.56%25.95-2.53%26.24-2.03%26.86-1.10%-0.20%
2019-04-3026.7226.9725.3825.79-3.59%-0.45%-5.04%13,016,800341,508,000110%25.91-2.53%26.63-1.02%26.78-0.95%27.160.18%-0.12%
2019-04-2926.4827.4725.4226.751.06%0.65%-1.33%13,002,300349,869,000105%26.580.38%26.90-0.31%27.04-0.45%27.110.45%-0.23%
2019-04-2626.3226.8426.0726.471.03%-0.03%-1.93%8,057,600216,006,00062%26.48-0.65%26.99-0.66%27.16-0.39%26.990.32%-0.36%
2019-04-2526.9027.2726.1326.20-3.21%-1.70%-2.61%8,953,900241,591,00068%26.65-0.59%27.16-0.55%27.27-0.89%26.900.41%-0.45%
2019-04-2426.8427.4326.1927.070.86%0.97%1.03%9,567,300259,666,00065%26.81-0.81%27.31-0.27%27.510.10%26.79-0.49%-0.58%
2019-04-2326.8227.3726.6726.840.19%-0.70%-0.32%9,469,600259,087,00062%27.03-0.27%27.39-0.97%27.481.20%26.93-0.35%-0.49%
2019-04-2227.2827.9726.6226.79-1.76%-1.16%-0.86%10,100,900277,112,00062%27.100.24%27.650.47%27.160.98%27.02-0.98%-0.43%
2019-04-1927.4827.6426.5727.27-1.62%0.85%-0.07%11,646,600318,757,00067%27.04-2.51%27.531.73%26.890.80%27.29-0.57%-0.22%
2019-04-1827.0528.1727.0227.722.90%-0.05%1.00%13,518,800379,387,00075%27.733.26%27.062.03%26.681.16%27.450.10%-0.06%
2019-04-1726.5327.5525.9826.942.55%0.31%-1.75%16,204,300440,558,00089%26.863.23%26.521.37%26.38-0.70%27.42-0.26%-0.06%
2019-04-1624.8226.5524.7926.274.87%0.96%-4.44%22,220,900585,501,000120%26.020.80%26.160.07%26.56-1.30%27.49-0.90%-0.01%
2019-04-1526.1726.6124.9025.05-2.03%-2.96%-9.70%18,657,300487,751,000101%25.811.24%26.14-2.46%26.91-2.66%27.74-0.91%0.11%
2019-04-1225.4225.8225.0525.570.63%0.29%-8.67%11,112,600287,003,00058%25.50-1.77%26.80-2.01%27.65-1.48%28.00-0.50%0.33%
2019-04-1127.6727.6725.0725.41-8.50%-2.11%-9.69%24,940,900655,611,000132%25.96-7.10%27.35-4.46%28.06-1.71%28.14-0.88%0.52%
2019-04-1027.6728.8727.1727.770.00%-0.61%-2.17%16,112,600455,527,00095%27.941.06%28.63-0.38%28.550.07%28.390.31%0.73%