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:
大悦城( 000031.SZ 深证)
板块 :房地产_h   
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
2020-08-045.695.855.635.792.12%0.82%3.99%26,948,100154,766,000160%5.742.76%5.631.97%5.581.59%5.570.23%-0.69%
2020-08-035.495.685.485.673.47%1.45%2.07%21,465,900119,966,000134%5.592.16%5.521.17%5.491.18%5.56-0.23%-0.70%
2020-07-315.465.535.395.480.37%0.16%-1.58%13,122,30071,788,00081%5.470.07%5.460.39%5.43-0.39%5.57-0.14%-0.65%
2020-07-305.505.535.425.46-1.09%-0.13%-2.08%13,880,80075,890,00080%5.470.55%5.440.84%5.45-0.77%5.58-1.24%-0.62%
2020-07-295.415.535.355.522.03%1.53%-2.23%13,400,00072,851,00070%5.440.80%5.39-0.90%5.49-1.30%5.65-1.93%-0.44%
2020-07-285.365.445.345.410.37%0.30%-6.03%9,361,40050,494,00041%5.390.94%5.44-1.43%5.56-0.86%5.76-2.29%-0.15%
2020-07-275.435.475.295.39-0.92%0.86%-8.52%12,713,70067,943,00044%5.34-3.50%5.52-1.95%5.61-0.95%5.89-1.37%0.22%
2020-07-245.645.735.385.44-4.06%-1.77%-8.94%17,477,50096,788,00050%5.54-1.56%5.63-0.97%5.660.04%5.97-0.22%0.56%
2020-07-235.705.745.525.67-1.39%0.78%-5.29%18,254,600102,694,00046%5.63-1.21%5.69-0.42%5.66-1.50%5.990.05%0.75%
2020-07-225.695.805.585.750.88%0.97%-3.91%26,074,300148,483,00064%5.70-0.85%5.710.94%5.75-2.40%5.980.20%0.83%
2020-07-215.745.875.675.70-1.04%-0.77%-4.55%14,543,90083,539,00035%5.740.74%5.66-1.89%5.89-2.52%5.970.19%0.88%
2020-07-205.635.815.585.763.41%1.02%-3.37%18,953,500108,069,00043%5.702.35%5.77-3.06%6.04-1.10%5.960.27%1.05%
2020-07-175.685.815.415.57-1.59%-0.02%-6.31%25,301,700140,962,00053%5.57-4.31%5.95-3.82%6.11-0.10%5.950.12%1.27%
除权分界线,2020年07月17日,10股派1.700元(以下数据已经复权)
2020-07-165.915.955.655.66-4.39%-2.78%-4.68%26,967,600161,598,00061%5.82-2.59%6.18-0.29%6.110.49%5.940.59%1.36%
2020-07-156.166.195.815.92-4.05%-0.95%0.29%41,370,500254,303,00097%5.98-2.43%6.201.31%6.081.16%5.900.94%1.42%
2020-07-146.106.326.026.170.82%0.72%5.51%58,561,300368,703,000150%6.132.34%6.122.12%6.011.78%5.851.44%1.40%
2020-07-135.926.145.716.124.08%2.24%6.16%73,637,900453,331,000215%5.993.82%5.993.13%5.912.23%5.771.98%1.28%
2020-07-105.605.895.515.885.19%1.98%4.02%69,167,200410,556,000245%5.773.52%5.811.68%5.782.00%5.651.76%1.09%
2020-07-095.545.625.485.590.90%0.36%0.63%31,123,500178,644,000138%5.571.83%5.720.35%5.671.03%5.560.78%0.92%
2020-07-085.485.575.385.540.18%1.28%0.51%36,288,800204,666,000178%5.47-2.27%5.700.78%5.611.01%5.510.77%0.84%
2020-07-075.675.815.485.53-1.60%-1.20%1.10%39,063,600225,269,000227%5.601.60%5.652.30%5.551.74%5.471.82%0.77%
2020-07-065.295.635.295.627.66%2.01%4.62%42,948,400243,900,000299%5.515.13%5.533.41%5.462.92%5.372.52%0.62%
2020-07-035.315.335.165.22-0.38%-0.38%-0.38%23,428,000126,736,000205%5.240.87%5.341.16%5.301.20%5.241.00%0.37%
2020-07-025.105.255.085.242.54%0.87%1.00%24,193,000129,785,000246%5.202.59%5.282.27%5.241.89%5.191.21%0.25%
2020-07-014.925.174.905.113.86%0.91%-0.31%19,265,700100,842,000234%5.063.47%5.172.14%5.141.04%5.130.75%0.11%
2020-06-304.864.934.854.921.65%0.53%-3.30%5,018,40025,414,00070%4.890.95%5.06-0.14%5.09-0.39%5.090.22%0.05%
2020-06-294.914.914.834.84-1.43%-0.17%-4.67%5,637,10028,287,00075%4.85-1.44%5.06-0.96%5.11-0.29%5.080.02%0.03%
2020-06-244.874.954.864.910.41%-0.18%-3.27%5,793,10029,480,00078%4.920.18%5.11-0.39%5.120.14%5.080.06%0.05%
2020-06-234.964.974.874.89-1.81%-0.41%-3.61%6,749,00034,288,00092%4.91-1.49%5.13-0.16%5.120.10%5.070.00%0.06%
2020-06-224.985.034.954.980.00%-0.08%-1.83%8,611,90044,388,000123%4.980.08%5.140.57%5.110.45%5.070.14%0.08%