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:
东方时尚( 603377.SH 上证)
板块 :次新股   
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
2019-07-1714.6114.9014.4614.850.27%0.97%-0.15%1,656,50024,362,00076%14.71-1.10%14.88-0.88%15.03-0.21%14.87-0.15%-0.37%
2019-07-1615.0715.1514.7614.81-1.66%-0.40%-0.56%882,20013,118,00041%14.87-1.11%15.01-0.67%15.061.07%14.89-0.13%-0.42%
2019-07-1514.8415.1814.6515.061.01%0.15%0.99%1,860,20027,972,00084%15.04-0.17%15.110.15%14.900.25%14.91-0.17%-0.44%
2019-07-1215.3515.3514.9114.91-2.61%-1.02%-0.19%1,496,50022,542,00068%15.06-0.60%15.091.55%14.870.12%14.94-0.20%-0.47%
2019-07-1115.0815.3715.0015.311.19%1.03%2.28%5,012,30075,955,000203%15.151.30%14.861.30%14.850.95%14.970.07%-0.59%
2019-07-1014.8015.2214.7515.132.30%1.14%1.15%2,218,20033,182,00084%14.963.78%14.670.40%14.710.07%14.96-0.05%-0.85%
2019-07-0914.7314.8613.9014.790.20%2.61%-1.17%3,810,70054,927,000131%14.41-2.53%14.61-1.49%14.70-1.55%14.97-0.78%-1.01%
2019-07-0814.8715.0414.5014.76-0.67%-0.19%-2.14%2,778,30041,085,000106%14.79-0.69%14.83-0.75%14.93-1.15%15.08-0.82%-0.99%
2019-07-0514.8714.9914.8114.86-0.80%-0.20%-2.29%937,10013,953,00035%14.89-0.15%14.94-0.63%15.10-0.25%15.21-0.83%-0.95%
2019-07-0414.8315.0814.8314.98-0.07%0.46%-2.31%843,60012,580,00028%14.91-0.54%15.04-0.92%15.140.10%15.34-0.69%-0.91%
2019-07-0315.0715.1414.8314.99-0.66%-0.02%-2.92%1,608,90024,122,00048%14.99-1.08%15.18-0.13%15.130.09%15.44-0.57%-0.91%
2019-07-0215.3715.3715.0315.09-1.89%-0.44%-2.83%1,532,30023,225,00044%15.16-1.42%15.200.38%15.11-0.24%15.53-0.33%-0.89%
2019-07-0115.4015.4815.0415.380.65%0.03%-1.30%1,687,70025,949,00049%15.381.51%15.140.41%15.15-0.62%15.58-0.49%-0.87%
2019-06-2815.4115.4914.8515.28-1.36%0.88%-2.42%4,465,80067,637,000127%15.150.47%15.08-0.25%15.24-1.28%15.66-1.41%-0.82%
2019-06-2715.0015.5414.7015.493.96%2.75%-2.47%6,316,90095,227,000180%15.080.43%15.12-1.99%15.44-1.90%15.88-2.55%-0.67%
2019-06-2615.0815.3014.7814.90-3.87%-0.73%-8.58%4,014,30060,256,000113%15.01-3.73%15.42-3.18%15.74-1.71%16.30-1.61%-0.40%
2019-06-2515.8715.9015.4715.50-2.08%-0.59%-6.42%1,465,80022,855,00042%15.59-2.01%15.93-0.62%16.01-0.41%16.56-0.62%-0.25%
2019-06-2416.1216.1415.7615.83-1.98%-0.52%-5.02%2,904,10046,209,00076%15.91-0.99%16.03-0.42%16.08-0.71%16.67-0.41%-0.23%
2019-06-2116.0816.1915.9816.150.37%0.49%-3.50%3,883,10062,407,000101%16.07-0.03%16.10-0.26%16.20-1.51%16.74-0.41%-0.17%
2019-06-2016.0016.2915.9216.09-0.19%0.09%-4.24%4,056,40065,210,000109%16.08-0.48%16.14-1.20%16.44-2.48%16.80-0.73%-0.11%
2019-06-1916.3516.5015.9716.120.44%-0.21%-4.76%3,205,20051,776,00085%16.15-0.73%16.34-2.60%16.86-1.16%16.93-0.39%-0.01%
2019-06-1816.5416.6716.0416.05-3.72%-1.36%-5.54%1,594,10025,939,00045%16.27-2.34%16.77-2.19%17.06-0.33%16.99-0.15%0.05%
2019-06-1716.7016.8216.5116.67-0.18%0.05%-2.04%2,073,00034,541,00061%16.66-2.24%17.15-0.39%17.120.09%17.020.02%0.12%
2019-06-1417.4517.5016.6516.70-4.30%-2.02%-1.84%3,739,10063,729,000106%17.04-2.02%17.210.09%17.100.25%17.010.08%0.14%
2019-06-1317.1717.6517.1217.451.45%0.31%2.65%5,520,40096,034,000163%17.401.59%17.201.24%17.060.46%17.000.22%0.18%
2019-06-1217.2717.3517.0117.20-0.58%0.44%1.40%4,275,40073,210,000133%17.120.51%16.990.77%16.980.33%16.96-0.15%0.23%
2019-06-1116.9317.4016.7717.302.19%1.54%1.83%4,854,20082,700,000144%17.041.66%16.86-0.20%16.920.37%16.99-0.35%0.34%
2019-06-1016.6116.9816.4016.931.01%1.02%-0.69%3,631,20060,854,00094%16.760.61%16.89-0.20%16.86-0.06%17.050.19%0.59%
2019-06-0616.8016.9916.5016.76-0.18%0.61%-1.50%2,507,00041,761,00061%16.66-1.67%16.93-0.38%16.87-0.27%17.020.16%0.63%
除权分界线,2019年06月06日,10股派2.000元(以下数据已经复权)
2019-06-0516.6517.1516.5116.790.00%-0.89%-1.17%4,308,40073,849,000110%16.942.47%16.991.32%16.91-0.15%16.990.24%0.61%