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:
柳 工( 000528.SZ 深证)
板块 :专用设备制造_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
2019-06-176.646.656.566.59-0.45%-0.17%0.20%7,385,10048,748,00058%6.60-0.63%6.64-0.21%6.640.27%6.580.00%-0.12%
2019-06-146.696.706.606.62-1.05%-0.35%0.65%11,545,20076,695,00089%6.64-0.29%6.660.18%6.620.50%6.580.11%-0.16%
2019-06-136.636.736.576.690.90%0.42%1.83%16,753,700111,605,000131%6.660.00%6.650.59%6.590.43%6.570.09%-0.23%
2019-06-126.696.716.616.63-0.90%-0.48%1.01%18,373,300122,395,000150%6.660.60%6.611.12%6.560.69%6.560.02%-0.26%
2019-06-116.456.706.456.693.88%1.03%1.94%24,958,400165,282,000207%6.623.15%6.531.46%6.520.71%6.56-0.30%-0.28%
2019-06-106.406.466.376.441.26%0.31%-2.17%7,615,50048,892,00064%6.420.17%6.44-0.25%6.47-0.51%6.58-0.21%-0.26%
2019-06-066.466.496.366.36-1.55%-0.76%-3.59%11,139,70071,389,00091%6.41-1.32%6.46-0.83%6.50-0.54%6.60-0.29%-0.26%
2019-06-056.536.566.466.46-0.15%-0.54%-2.36%8,567,50055,648,00070%6.500.36%6.51-0.49%6.54-0.41%6.62-0.26%-0.25%
2019-06-046.566.576.436.47-1.07%-0.03%-2.46%11,056,40071,556,00086%6.47-1.39%6.54-0.52%6.57-0.70%6.63-0.38%-0.24%
2019-06-036.576.636.526.54-0.30%-0.35%-1.77%9,635,30063,239,00073%6.56-0.49%6.58-0.36%6.61-0.75%6.660.02%-0.23%
2019-05-316.606.646.566.56-0.76%-0.53%-1.46%10,125,80066,781,00073%6.600.46%6.60-0.45%6.66-0.06%6.66-0.37%-0.28%
2019-05-306.636.636.546.61-0.45%0.69%-1.08%10,996,00072,193,00070%6.57-1.06%6.63-1.06%6.67-0.11%6.68-0.61%-0.36%
2019-05-296.626.676.606.640.00%0.08%-1.23%11,478,60076,156,00067%6.64-0.51%6.700.02%6.67-0.17%6.72-0.24%-0.43%
2019-05-286.686.726.616.64-0.15%-0.43%-1.47%15,936,100106,276,00089%6.670.80%6.700.22%6.68-0.16%6.74-0.15%-0.54%
除权分界线,2019年05月28日,10股派1.500元(以下数据已经复权)
2019-05-276.526.706.506.652.15%0.51%-1.47%18,968,200128,340,000107%6.622.27%6.680.56%6.700.66%6.75-0.07%-0.76%
2019-05-246.456.526.416.510.77%0.63%-3.61%10,127,20067,031,00057%6.470.03%6.65-0.52%6.65-0.66%6.75-0.28%-0.91%
2019-05-236.506.526.436.46-1.07%-0.11%-4.62%13,227,60087,532,00067%6.47-1.27%6.680.21%6.70-0.95%6.77-0.16%-1.10%
2019-05-226.636.636.496.53-1.21%-0.31%-3.74%12,991,80087,049,00066%6.55-0.29%6.67-0.66%6.76-0.27%6.78-0.16%-1.36%
2019-05-216.496.636.466.612.16%0.62%-2.72%16,506,800110,902,00081%6.572.07%6.71-1.00%6.78-0.13%6.80-0.25%-1.60%
2019-05-206.536.576.376.47-0.92%0.53%-5.02%15,253,100100,456,00070%6.44-2.90%6.78-0.73%6.79-0.50%6.81-0.45%-1.69%
2019-05-176.806.806.486.53-4.11%-1.48%-4.57%27,128,200183,872,000115%6.63-1.75%6.83-0.12%6.82-0.22%6.84-1.26%-1.75%
2019-05-166.696.816.666.811.79%0.95%-1.73%26,107,400180,048,000106%6.751.25%6.840.50%6.840.37%6.93-1.27%-1.69%
2019-05-156.666.726.606.691.67%0.41%-4.69%19,842,400135,180,00078%6.660.53%6.80-0.19%6.81-0.07%7.02-1.35%-1.58%
2019-05-146.586.696.566.58-1.35%-0.72%-7.52%16,894,700114,509,00062%6.63-0.63%6.82-0.02%6.82-0.34%7.12-2.36%-1.46%
2019-05-136.736.736.636.67-1.77%0.00%-8.47%15,855,600108,135,00050%6.67-0.27%6.82-0.09%6.84-0.35%7.29-1.53%-1.26%
2019-05-106.636.806.456.793.51%1.53%-8.24%28,881,300197,494,00086%6.690.95%6.82-0.28%6.86-2.04%7.40-2.21%-1.09%
2019-05-096.616.716.566.56-1.80%-0.98%-13.31%14,105,80095,569,00038%6.63-0.96%6.84-0.61%7.01-2.06%7.57-2.81%-0.86%
2019-05-086.606.786.576.68-1.47%-0.13%-14.20%19,063,100130,365,00042%6.69-0.67%6.89-2.56%7.15-1.87%7.79-2.50%-0.52%
2019-05-076.706.836.666.781.95%0.68%-15.10%24,842,700171,016,00043%6.73-0.36%7.07-2.79%7.29-3.19%7.99-1.11%-0.19%
2019-05-067.017.026.506.650.00%-1.60%-17.66%39,938,000275,886,00064%6.76-6.02%7.27-3.65%7.53-3.16%8.08-1.10%-0.03%