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:
精工钢构( 600496.SH 上证)
板块 :建筑施工   
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
2021-09-244.274.274.114.13-2.82%-0.75%-5.06%35,821,700149,072,00072%4.16-1.77%4.19-0.14%4.23-0.71%4.35-0.53%0.16%
2021-09-234.194.284.194.251.67%0.33%-2.81%36,767,400155,755,00072%4.241.95%4.19-1.16%4.26-0.56%4.37-0.48%0.27%
2021-09-224.104.224.094.18-0.24%0.60%-4.87%29,162,500121,172,00053%4.16-0.67%4.24-1.00%4.28-1.06%4.39-0.20%0.39%
2021-09-174.284.304.084.19-1.87%0.17%-4.84%44,506,700186,166,00074%4.18-3.95%4.29-1.13%4.33-1.68%4.40-0.97%0.48%
2021-09-164.334.454.264.27-0.70%-1.95%-3.96%46,057,400200,595,00068%4.360.81%4.33-0.62%4.40-0.79%4.45-0.07%0.83%
2021-09-154.264.374.254.300.47%-0.46%-3.35%37,638,800162,617,00050%4.32-0.19%4.36-1.56%4.44-0.36%4.450.54%1.08%
2021-09-144.464.474.254.28-3.60%-1.11%-3.28%64,394,300278,680,00080%4.33-2.79%4.43-1.49%4.45-0.63%4.430.36%1.19%
2021-09-134.434.494.404.44-0.45%-0.27%0.70%40,696,800181,169,00052%4.45-1.64%4.500.11%4.480.52%4.410.92%1.25%
2021-09-104.564.634.464.46-2.41%-1.46%2.08%60,136,800272,152,00075%4.530.60%4.490.47%4.46-0.40%4.370.99%1.28%
2021-09-094.434.594.364.573.16%1.58%5.64%79,836,700359,168,000100%4.501.31%4.471.20%4.470.36%4.331.00%1.25%
2021-09-084.454.504.424.43-1.12%-0.25%3.43%49,259,600218,777,00064%4.44-0.38%4.42-1.23%4.461.09%4.280.61%1.19%
2021-09-074.414.554.354.481.13%0.49%5.24%63,329,100282,316,00086%4.461.94%4.470.29%4.411.01%4.260.73%1.13%
2021-09-064.414.554.264.430.00%1.30%4.83%83,502,300365,184,000119%4.37-3.76%4.461.13%4.371.32%4.230.72%1.06%
2021-09-034.634.684.404.43-2.21%-2.51%5.58%129,887,100590,248,000213%4.542.64%4.413.06%4.313.04%4.202.47%1.00%
2021-09-024.304.564.264.535.84%2.33%10.62%113,149,600500,921,000222%4.434.98%4.283.61%4.182.90%4.102.45%0.76%
2021-09-014.124.304.094.284.39%1.49%7.08%100,792,200425,017,000231%4.222.78%4.132.53%4.061.98%4.001.68%0.53%
2021-08-314.194.194.054.10-0.73%-0.07%4.30%59,399,200243,707,000164%4.101.38%4.031.41%3.991.17%3.930.92%0.37%
2021-08-303.994.143.904.134.03%2.05%6.03%84,732,600342,878,000255%4.053.11%3.972.03%3.941.78%3.901.25%0.30%
2021-08-273.863.973.843.972.85%1.15%3.20%58,292,500228,826,000194%3.930.67%3.891.14%3.871.23%3.850.63%0.24%
2021-08-263.833.983.803.860.78%-1.00%0.97%48,791,700190,256,000186%3.902.42%3.851.40%3.821.19%3.820.47%0.19%
2021-08-253.783.853.753.831.32%0.60%0.66%25,470,10096,969,000109%3.810.77%3.800.77%3.78-0.05%3.810.00%0.16%
2021-08-243.833.833.753.78-0.53%0.05%-0.66%19,065,00072,026,00081%3.78-0.58%3.770.03%3.78-0.47%3.810.05%0.17%
2021-08-233.793.833.773.800.53%0.00%-0.08%17,792,20067,608,00078%3.801.82%3.77-0.24%3.80-0.52%3.800.11%0.09%
2021-08-203.753.793.683.781.07%1.29%-0.50%22,140,10082,623,00096%3.73-0.29%3.78-1.15%3.82-0.13%3.800.05%-0.04%
除权分界线,2021年08月20日,10股派0.300元(以下数据已经复权)
2021-08-193.793.803.713.74-1.58%-0.08%-1.50%22,749,20085,830,000102%3.74-1.55%3.82-0.81%3.82-0.13%3.800.11%-0.20%
2021-08-183.773.843.763.800.26%-0.05%0.18%17,664,30067,695,00080%3.80-0.42%3.850.44%3.830.13%3.790.13%-0.29%
2021-08-173.843.883.763.79-1.81%-0.73%0.05%28,031,400107,868,000130%3.82-0.29%3.830.34%3.820.39%3.790.21%-0.36%
2021-08-163.713.923.713.864.04%0.81%2.12%46,147,200178,067,000223%3.832.93%3.820.98%3.811.04%3.780.67%-0.43%
2021-08-133.763.773.703.71-1.33%-0.27%-1.20%19,448,40072,925,00098%3.72-1.09%3.78-0.05%3.770.32%3.760.13%-0.55%
2021-08-123.763.783.753.760.00%-0.03%0.27%14,881,00056,407,00075%3.76-0.37%3.790.40%3.760.32%3.750.11%-0.62%