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:
红 太 阳( 000525.SZ 深证)
板块 :化学农药   
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
2019-08-2311.4611.4711.3211.39-0.70%-0.11%0.58%1,424,50016,244,00089%11.40-0.68%11.47-0.48%11.460.31%11.320.15%-0.53%
2019-08-2211.4611.5911.4411.47-0.09%-0.10%1.44%1,241,50014,254,00077%11.48-0.41%11.530.48%11.430.71%11.310.10%-0.61%
2019-08-2111.3911.6311.3911.480.00%-0.42%1.63%1,449,70016,712,00088%11.53-0.18%11.470.68%11.350.41%11.300.20%-0.70%
2019-08-2011.4711.7811.4111.480.09%-0.60%1.83%2,361,60027,273,000143%11.551.54%11.391.59%11.300.86%11.270.15%-0.79%
2019-08-1911.2511.4911.1811.472.14%0.84%1.89%2,722,00030,961,000140%11.371.73%11.220.82%11.200.61%11.26-1.17%-1.00%
2019-08-1611.1211.2511.0511.230.99%0.44%-1.40%1,451,80016,232,00070%11.181.90%11.130.19%11.14-0.10%11.39-1.04%-0.93%
2019-08-1510.9411.1510.8011.12-0.36%1.34%-3.39%1,554,80017,061,00069%10.97-2.26%11.10-0.73%11.15-0.74%11.51-0.89%-0.87%
2019-08-1411.2711.3211.1311.160.27%-0.60%-3.90%1,506,80016,917,00069%11.230.97%11.190.00%11.23-0.09%11.61-0.78%-0.84%
2019-08-1311.2211.2211.0811.13-1.15%0.10%-4.90%1,256,20013,968,00057%11.12-0.79%11.19-0.68%11.24-0.51%11.70-0.98%-0.90%
2019-08-1211.1811.2811.1111.261.08%0.47%-4.74%975,70010,935,00043%11.21-0.15%11.26-0.12%11.30-1.91%11.82-1.01%-0.83%
2019-08-0911.3811.3811.1211.14-1.33%-0.75%-6.70%1,663,90018,676,00068%11.22-0.89%11.28-0.41%11.52-1.46%11.94-0.72%-0.77%
2019-08-0811.2611.3611.2611.290.36%-0.31%-6.12%1,818,30020,592,00074%11.330.44%11.32-2.41%11.69-1.10%12.03-0.72%-0.70%
2019-08-0711.1811.3511.1811.250.81%-0.22%-7.12%1,595,60017,991,00065%11.28-0.53%11.60-1.76%11.82-1.19%12.11-0.74%-0.63%
2019-08-0611.7911.7911.0611.16-7.08%-1.54%-8.55%5,079,70057,580,000206%11.34-6.79%11.81-3.94%11.96-3.61%12.20-1.99%-0.56%
2019-08-0512.3012.3712.0112.01-2.36%-1.24%-3.54%3,331,70040,518,000167%12.16-1.30%12.29-1.44%12.41-1.07%12.45-0.43%-0.37%
2019-08-0212.4812.4812.2012.30-2.30%-0.17%-1.64%2,409,40029,686,000127%12.32-2.24%12.47-1.42%12.54-0.33%12.51-0.41%-0.34%
2019-08-0112.5812.7012.5312.590.16%-0.10%0.27%1,206,00015,199,00066%12.60-0.30%12.650.27%12.580.22%12.56-0.65%-0.31%
2019-07-3112.6212.7112.5512.57-0.63%-0.56%-0.54%1,240,60015,683,00055%12.64-0.44%12.620.41%12.560.10%12.64-1.31%-0.26%
2019-07-3012.7512.7612.6112.65-0.55%-0.37%-1.22%1,717,40021,805,00058%12.701.06%12.570.54%12.540.37%12.81-0.36%-0.08%
2019-07-2912.4312.7512.4112.722.33%1.24%-1.03%2,916,90036,649,00090%12.561.07%12.500.18%12.500.23%12.85-0.36%-0.04%
2019-07-2612.4212.4812.4112.430.16%-0.01%-3.64%1,589,30019,757,00046%12.43-0.14%12.48-0.02%12.47-0.51%12.90-0.05%-0.02%
2019-07-2512.5012.5512.4012.41-1.19%-0.31%-3.84%1,655,50020,607,00045%12.45-0.79%12.48-0.04%12.53-1.28%12.91-0.01%-0.03%
2019-07-2412.4812.6212.4612.560.64%0.10%-2.69%1,661,30020,845,00045%12.550.83%12.48-0.53%12.70-1.85%12.91-0.02%-0.06%
2019-07-2312.4612.5512.3712.480.32%0.29%-3.32%1,703,70021,200,00045%12.44-0.20%12.55-1.66%12.93-0.55%12.91-0.09%-0.08%
2019-07-2212.7312.7712.1812.44-2.20%-0.23%-3.72%2,540,70031,680,00068%12.47-2.08%12.76-2.32%13.01-0.44%12.92-0.16%-0.09%
2019-07-1912.7812.8012.6912.720.16%-0.11%-1.70%2,095,70026,686,00054%12.73-0.22%13.07-0.40%13.060.09%12.94-0.12%-0.11%
除权分界线,2019年07月19日,10股派1.500元(以下数据已经复权)
2019-07-1812.9813.0512.4712.70-3.50%-0.49%-1.97%5,375,40069,406,000144%12.76-2.65%13.12-0.28%13.050.11%12.96-0.12%-0.13%
2019-07-1712.9513.4012.8613.161.78%0.39%1.46%7,860,800104,223,000230%13.111.13%13.151.37%13.041.23%12.970.51%-0.13%
2019-07-1612.9013.0912.8712.930.08%-0.25%0.19%4,199,90055,074,000138%12.960.82%12.981.16%12.880.74%12.910.01%-0.19%
2019-07-1512.8712.9612.6512.920.00%0.48%0.12%4,428,10057,601,000145%12.862.03%12.831.19%12.780.46%12.90-0.15%-0.18%