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:
中信海直( 000099.SZ 深证)
板块 :石油_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
2019-06-196.957.016.946.961.75%-0.20%1.19%2,707,10018,878,000108%6.971.57%6.92-0.17%6.940.22%6.880.10%-0.32%
2019-06-186.906.946.806.84-0.44%-0.38%-0.45%1,413,1009,703,00056%6.87-0.10%6.93-0.10%6.920.15%6.87-0.29%-0.37%
2019-06-176.866.976.796.870.15%-0.04%-0.30%1,930,50013,268,00073%6.87-1.60%6.94-0.06%6.910.49%6.89-0.26%-0.31%
2019-06-146.957.096.866.86-1.72%-1.79%-0.71%3,369,10023,533,000129%6.990.97%6.940.70%6.880.66%6.91-0.03%-0.35%
2019-06-136.886.996.826.981.31%0.90%1.00%2,990,60020,689,000119%6.920.20%6.891.03%6.830.13%6.91-0.35%-0.38%
2019-06-126.976.986.856.89-0.86%-0.20%-0.65%2,646,40018,271,000107%6.900.66%6.820.62%6.82-0.02%6.94-0.53%-0.34%
2019-06-116.736.976.696.953.27%1.33%-0.32%3,588,50024,614,000140%6.862.57%6.780.16%6.82-0.63%6.97-0.51%-0.27%
2019-06-106.726.766.606.730.15%0.64%-3.97%2,651,00017,728,000103%6.69-1.07%6.77-1.33%6.87-1.25%7.01-0.58%-0.22%
2019-06-066.856.896.706.72-2.04%-0.58%-4.67%2,416,80016,336,00097%6.76-2.34%6.86-1.69%6.95-0.91%7.05-0.47%-0.15%
2019-06-056.966.996.856.86-0.29%-0.88%-3.13%1,531,10010,597,00062%6.920.04%6.98-0.70%7.02-0.61%7.08-0.30%-0.09%
2019-06-047.037.046.886.88-2.13%-0.55%-3.14%2,467,20017,069,00094%6.92-2.05%7.03-0.68%7.06-0.90%7.10-0.34%-0.03%
2019-06-037.077.186.967.03-1.40%-0.47%-1.36%2,637,70018,631,00098%7.06-0.62%7.07-0.55%7.12-0.21%7.130.28%0.03%
2019-05-317.067.157.067.131.06%0.32%0.32%2,036,30014,472,00071%7.111.08%7.11-0.50%7.140.10%7.11-0.66%0.02%
除权分界线,2019年05月31日,10股派0.250元(以下数据已经复权)
2019-05-307.127.126.977.06-0.98%0.34%-1.38%2,161,90015,254,00063%7.03-1.61%7.15-0.27%7.13-0.04%7.15-0.36%0.11%
2019-05-297.127.207.087.13-0.28%-0.29%-0.77%2,303,40016,518,00061%7.15-0.35%7.170.39%7.14-0.06%7.180.04%0.11%
2019-05-287.187.227.127.15-0.42%-0.36%-0.45%3,285,20023,639,00085%7.170.89%7.140.58%7.140.13%7.180.15%0.03%
2019-05-277.027.226.977.182.28%0.94%0.13%2,886,20020,588,00074%7.111.00%7.10-0.24%7.130.68%7.170.03%-0.11%
2019-05-247.067.166.977.02-0.85%-0.33%-2.08%2,097,00014,812,00053%7.04-0.38%7.12-0.39%7.08-1.19%7.160.11%-0.26%
2019-05-237.167.167.017.08-1.26%0.14%-1.13%2,700,50019,146,00063%7.07-1.24%7.140.85%7.17-0.53%7.160.13%-0.53%
2019-05-227.187.227.057.170.00%0.15%0.25%2,914,30020,922,00070%7.150.31%7.08-1.32%7.210.08%7.150.30%-0.75%
2019-05-217.087.217.037.171.27%0.46%0.55%3,443,50024,644,00082%7.132.66%7.18-0.54%7.200.17%7.130.32%-0.90%
2019-05-207.147.176.727.08-0.56%1.84%-0.39%4,707,00032,817,000108%6.95-4.84%7.22-0.74%7.19-0.49%7.100.09%-1.08%
2019-05-177.287.467.057.12-2.47%-2.53%0.25%7,199,40052,733,000164%7.300.51%7.271.16%7.221.08%7.100.28%-1.28%
2019-05-167.167.457.097.302.39%0.44%3.08%5,679,70041,395,000143%7.262.04%7.191.18%7.151.08%7.08-0.35%-1.37%
2019-05-157.057.167.027.131.57%0.10%0.32%3,636,10025,973,00090%7.121.09%7.110.40%7.070.64%7.10-0.71%-1.42%
2019-05-146.987.136.937.02-0.99%-0.37%-1.93%3,249,30022,960,00077%7.04-0.51%7.080.45%7.020.50%7.15-1.31%-1.40%
2019-05-137.117.137.047.09-0.98%0.11%-2.25%2,769,40019,669,00060%7.080.44%7.050.76%6.990.23%7.25-1.47%-1.33%
2019-05-106.927.176.877.164.22%1.55%-2.73%5,857,70041,417,000113%7.052.35%6.991.28%6.97-0.44%7.36-2.58%-1.26%
2019-05-096.856.936.836.87-0.29%-0.28%-9.08%2,296,00015,862,00038%6.88-0.03%6.90-0.58%7.00-1.74%7.55-2.05%-1.04%
2019-05-086.786.996.696.890.00%-0.01%-10.69%3,281,10022,677,00046%6.890.25%6.94-1.38%7.13-1.66%7.71-1.26%-0.92%