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:
深桑达A( 000032.SZ 深证)
板块 :通讯设备_h   
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
2019-06-199.459.739.429.522.37%-0.74%1.49%3,712,90035,611,000124%9.592.78%9.461.42%9.440.18%9.380.58%0.56%
2019-06-189.229.409.219.300.87%-0.34%-0.28%1,939,30018,098,00067%9.330.56%9.32-0.68%9.42-0.59%9.330.31%0.53%
2019-06-179.119.439.119.22-0.97%-0.65%-0.83%1,518,40014,091,00051%9.28-0.63%9.39-0.82%9.480.31%9.300.27%0.55%
2019-06-149.569.599.129.31-2.62%-0.31%0.41%2,980,00027,830,00094%9.34-1.88%9.47-0.80%9.450.52%9.270.38%0.59%
2019-06-139.479.589.389.560.63%0.44%3.50%2,306,10021,950,00077%9.52-0.18%9.540.84%9.400.65%9.240.49%0.56%
2019-06-129.629.699.469.50-2.26%-0.37%3.35%3,643,20034,737,000124%9.54-0.20%9.461.32%9.340.93%9.190.71%0.53%
2019-06-119.269.759.219.724.29%1.74%6.50%5,392,70051,523,000196%9.553.75%9.342.27%9.251.82%9.131.40%0.49%
2019-06-109.299.329.089.321.86%1.21%3.54%2,991,90027,553,000116%9.210.68%9.130.73%9.090.31%9.000.69%0.36%
2019-06-069.089.338.929.150.77%0.03%2.36%4,030,70036,867,000162%9.151.74%9.070.75%9.060.76%8.940.56%0.28%
2019-06-059.009.088.909.080.89%0.99%2.15%2,036,00018,305,00085%8.990.17%9.00-0.40%8.990.18%8.890.20%0.26%
2019-06-048.979.088.839.000.90%0.27%1.45%1,924,50017,274,00079%8.980.39%9.040.43%8.980.18%8.870.23%0.26%
除权分界线,2019年06月04日,10股派0.800元(以下数据已经复权)
2019-06-038.969.128.788.92-1.00%-0.23%0.78%2,696,60024,326,000108%8.94-0.61%9.000.40%8.960.61%8.850.60%0.29%
2019-05-318.889.168.789.012.39%0.16%2.41%3,697,20033,557,000150%9.003.18%8.961.13%8.911.45%8.800.66%0.23%
2019-05-308.748.828.658.800.23%0.93%0.69%1,831,40016,114,00076%8.72-1.15%8.860.18%8.78-0.07%8.740.03%0.13%
2019-05-298.728.898.698.780.00%-0.45%0.49%2,211,60019,683,00092%8.820.31%8.841.24%8.790.24%8.740.22%0.06%
2019-05-288.858.878.738.78-0.45%-0.15%0.71%1,914,50016,988,00079%8.791.05%8.740.06%8.760.18%8.720.25%-0.06%
2019-05-278.378.828.378.824.13%1.36%1.43%2,860,30025,120,000116%8.702.74%8.730.02%8.750.64%8.700.14%-0.21%
2019-05-248.598.658.328.47-2.31%0.00%-2.46%2,131,50018,224,00086%8.47-3.01%8.73-0.67%8.69-0.16%8.68-0.12%-0.33%
2019-05-238.688.888.528.670.00%-0.72%-0.28%2,920,80025,740,000117%8.730.29%8.791.19%8.710.18%8.690.32%-0.50%
2019-05-228.798.858.608.67-1.25%-0.44%0.05%2,268,60019,937,00095%8.710.30%8.690.47%8.690.20%8.670.30%-0.73%
2019-05-218.538.788.448.781.86%1.13%1.62%2,864,10025,094,000122%8.683.00%8.640.15%8.670.39%8.640.45%-0.87%
2019-05-208.438.728.188.621.53%2.27%0.22%2,561,20021,793,000110%8.43-1.61%8.63-0.76%8.64-0.40%8.600.04%-1.04%
2019-05-178.758.808.368.49-2.97%-0.90%-1.26%2,458,30021,256,000102%8.57-1.25%8.700.14%8.67-0.06%8.60-0.36%-1.23%
2019-05-168.628.768.578.751.04%0.86%1.40%2,192,40019,195,00095%8.680.70%8.690.31%8.680.43%8.63-0.66%-1.24%
2019-05-158.508.688.508.662.24%0.52%-0.30%2,471,90021,493,000101%8.621.12%8.660.07%8.640.47%8.69-0.97%-1.25%
2019-05-148.508.608.448.47-1.85%-0.59%-3.43%2,068,10017,786,00079%8.52-0.83%8.650.20%8.600.47%8.77-1.22%-1.20%
2019-05-138.588.668.528.63-0.69%0.45%-2.80%2,282,80019,794,00082%8.59-0.01%8.640.64%8.560.40%8.88-1.13%-1.13%
2019-05-108.528.728.338.692.96%1.14%-3.23%3,019,80026,189,000103%8.591.66%8.581.38%8.53-0.54%8.98-1.80%-1.06%
2019-05-098.428.528.328.440.36%-0.14%-7.71%1,897,60016,191,00058%8.450.56%8.46-0.08%8.57-1.75%9.15-1.92%-0.93%
2019-05-088.198.548.148.410.00%0.06%-9.80%1,961,00016,639,00053%8.411.30%8.47-1.62%8.73-2.00%9.32-1.11%-0.75%