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:
西南证券( 600369.SH 上证)
板块 :证券   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
2022-08-173.903.973.863.961.80%0.58%2.14%31,505,700124,051,000131%3.940.87%3.92-0.63%3.920.44%3.880.47%0.23%
2022-08-163.923.963.863.89-0.26%-0.33%0.80%21,511,40083,962,00095%3.90-0.36%3.950.59%3.910.23%3.860.55%0.16%
2022-08-153.943.983.883.90-1.76%-0.43%1.62%31,838,700124,712,000141%3.92-1.51%3.920.51%3.900.36%3.840.37%0.06%
2022-08-123.864.133.843.972.06%-0.18%3.82%59,451,300236,432,000294%3.983.35%3.902.47%3.882.37%3.821.46%0.05%
2022-08-113.723.933.713.894.85%1.09%3.21%39,826,600153,234,000250%3.853.16%3.811.60%3.791.53%3.770.35%-0.05%
2022-08-103.743.783.703.71-0.80%-0.54%-1.22%12,719,10047,447,00091%3.73-0.59%3.75-0.11%3.740.03%3.76-0.13%-0.06%
2022-08-093.773.783.743.74-0.80%-0.32%-0.56%8,879,10033,312,00066%3.75-0.53%3.750.51%3.740.35%3.76-0.11%-0.05%
2022-08-083.773.803.753.77-0.53%-0.05%0.13%9,784,50036,910,00072%3.770.80%3.730.30%3.72-0.13%3.77-0.05%-0.06%
2022-08-053.713.793.693.792.16%1.28%0.61%16,518,70061,819,000121%3.741.41%3.720.49%3.73-0.35%3.77-0.27%-0.06%
2022-08-043.703.713.663.711.09%0.54%-1.77%11,587,80042,763,00083%3.69-0.99%3.71-0.67%3.74-0.82%3.78-0.29%-0.04%
2022-08-033.713.763.663.67-1.34%-1.53%-3.12%14,986,90055,849,000110%3.730.76%3.73-0.72%3.77-0.37%3.79-0.29%-0.03%
2022-08-023.773.783.643.72-2.11%0.57%-2.08%23,801,90088,044,000175%3.70-2.53%3.76-1.91%3.79-0.99%3.80-0.47%0.00%
2022-08-013.833.843.773.80-0.52%0.13%-0.45%12,085,90045,864,00097%3.80-0.99%3.83-0.23%3.82-0.03%3.820.26%0.02%
2022-07-293.853.863.813.82-0.52%-0.34%0.34%11,816,40045,298,00088%3.83-0.57%3.840.24%3.820.08%3.810.48%-0.06%
2022-07-283.823.883.823.840.79%-0.39%1.35%16,080,90061,984,000114%3.861.10%3.830.71%3.820.24%3.790.24%-0.18%
2022-07-273.823.843.803.81-0.52%-0.08%0.79%7,284,70027,775,00051%3.810.21%3.80-0.13%3.81-0.11%3.780.03%-0.29%
2022-07-263.773.833.753.831.59%0.66%1.35%10,407,30039,597,00069%3.810.29%3.81-0.16%3.820.11%3.78-0.21%-0.37%
2022-07-253.823.833.773.77-1.31%-0.63%-0.45%10,574,40040,117,00067%3.79-0.68%3.81-0.29%3.810.47%3.79-0.08%-0.39%
2022-07-223.823.873.773.820.26%0.00%0.79%16,278,10062,189,000105%3.82-0.13%3.830.32%3.790.74%3.79-0.08%-0.42%
2022-07-213.813.853.803.81-0.52%-0.39%0.45%10,679,60040,853,00071%3.83-0.16%3.810.90%3.770.19%3.79-0.13%-0.45%
2022-07-203.833.853.813.830.26%-0.03%0.84%12,987,20049,756,00084%3.831.11%3.781.02%3.760.16%3.80-0.05%-0.46%
2022-07-193.783.833.753.821.33%0.82%0.53%15,611,30059,151,00099%3.791.26%3.740.16%3.75-0.40%3.80-0.26%-0.48%
2022-07-183.663.783.653.773.86%0.75%-1.05%22,306,30083,468,000136%3.741.05%3.74-0.32%3.77-0.48%3.81-0.47%-0.49%
2022-07-153.743.773.623.63-3.46%-1.97%-5.17%21,024,00077,858,000130%3.70-1.75%3.75-1.65%3.79-1.02%3.83-0.80%-0.47%
2022-07-143.783.803.743.76-0.53%-0.24%-2.57%14,920,00056,234,00094%3.77-0.45%3.81-0.60%3.83-0.60%3.86-0.87%-0.42%
2022-07-133.793.823.753.780.00%-0.16%-2.90%15,216,80057,613,00087%3.79-0.08%3.83-0.78%3.85-0.31%3.89-0.77%-0.40%
除权分界线,2022年07月13日,10股派0.800元(以下数据已经复权)
2022-07-123.783.823.763.780.53%-0.24%-3.65%16,677,50064,526,00091%3.790.64%3.860.00%3.86-0.05%3.92-0.41%-0.45%
2022-07-113.773.783.753.76-0.53%-0.13%-4.54%10,512,40040,417,00053%3.77-0.66%3.860.05%3.86-0.21%3.94-0.38%-0.39%
2022-07-083.793.823.773.780.27%-0.26%-4.40%11,227,70043,453,00052%3.79-0.03%3.86-0.08%3.87-0.41%3.95-0.30%-0.33%
2022-07-073.783.833.763.770.00%-0.55%-4.94%15,076,20058,358,00067%3.790.74%3.86-0.13%3.89-0.97%3.97-0.33%-0.27%