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
2020-07-086.887.006.866.981.90%0.63%4.37%37,163,100257,748,000156%6.940.04%6.901.31%6.791.04%6.690.81%0.28%
2020-07-077.007.086.846.85-0.72%-1.20%3.26%43,860,900304,099,000207%6.931.55%6.811.83%6.721.43%6.631.24%0.19%
2020-07-066.696.926.696.904.23%1.07%5.30%47,320,300323,049,000261%6.833.22%6.682.25%6.632.13%6.551.46%0.06%
2020-07-036.576.726.536.620.76%0.09%2.49%33,870,200224,005,000227%6.611.44%6.541.33%6.491.17%6.460.55%-0.10%
2020-07-026.436.586.416.572.02%0.77%2.27%26,816,200174,833,000210%6.521.72%6.451.64%6.410.94%6.420.13%-0.16%
2020-07-016.306.466.306.442.06%0.47%0.37%16,868,200108,125,000144%6.411.71%6.350.54%6.35-0.02%6.42-0.11%-0.17%
2020-06-306.306.336.286.310.80%0.13%-1.76%7,807,90049,209,00070%6.300.22%6.31-0.38%6.35-0.39%6.42-0.22%-0.15%
2020-06-296.366.366.256.26-1.57%-0.45%-2.75%11,939,10075,073,000103%6.29-1.12%6.34-0.81%6.38-0.45%6.44-0.54%-0.12%
2020-06-246.346.396.346.360.32%0.02%-1.73%8,370,70053,232,00070%6.36-0.13%6.39-0.37%6.41-0.47%6.47-0.31%-0.04%
2020-06-236.446.446.336.34-1.25%-0.42%-2.34%12,967,00082,560,000101%6.37-1.07%6.41-0.36%6.44-0.63%6.49-0.25%0.02%
2020-06-226.456.486.416.42-0.77%-0.25%-1.35%11,623,00074,805,00091%6.44-0.11%6.44-0.48%6.48-0.12%6.51-0.08%0.05%
2020-06-196.436.476.426.470.62%0.42%-0.66%11,188,60072,091,00089%6.440.20%6.47-0.57%6.49-0.11%6.51-0.05%0.07%
2020-06-186.426.466.386.430.63%0.00%-1.32%10,998,40070,715,00090%6.430.75%6.50-0.23%6.49-0.52%6.52-0.09%0.07%
除权分界线,2020年06月18日,10股派1.500元(以下数据已经复权)
2020-06-176.406.426.366.39-0.31%0.13%-2.02%10,671,80069,704,00090%6.38-0.16%6.520.25%6.53-0.12%6.52-0.05%0.06%
2020-06-166.346.436.346.411.75%0.28%-1.76%13,797,50090,266,000113%6.391.06%6.50-0.28%6.540.06%6.530.03%0.03%
2020-06-156.326.366.286.30-0.94%-0.40%-3.42%10,074,60065,237,00083%6.33-0.06%6.52-0.41%6.53-0.06%6.520.00%-0.05%
2020-06-126.286.396.246.36-0.47%0.49%-2.50%11,217,10072,679,00089%6.33-1.54%6.55-0.15%6.54-0.02%6.520.11%-0.14%
2020-06-116.426.486.366.39-0.31%-0.59%-1.93%16,460,500108,269,000133%6.430.19%6.560.35%6.540.32%6.520.28%-0.18%
2020-06-106.406.476.356.410.47%-0.09%-1.35%16,900,400110,967,000143%6.420.71%6.540.59%6.520.09%6.500.28%-0.25%
2020-06-096.386.416.346.380.79%0.14%-1.54%12,954,30084,480,000113%6.370.41%6.500.25%6.51-0.02%6.480.06%-0.34%
2020-06-086.396.396.326.330.32%-0.24%-2.25%8,830,60057,356,00077%6.350.63%6.48-0.45%6.510.03%6.480.08%-0.46%
2020-06-056.346.346.276.31-0.16%0.08%-2.49%7,452,40048,107,00064%6.31-0.51%6.51-0.25%6.510.20%6.470.02%-0.58%
2020-06-046.386.396.316.32-0.78%-0.27%-2.32%10,067,60065,308,00083%6.34-1.06%6.530.02%6.500.20%6.47-0.19%-0.62%
2020-06-036.416.446.366.37-0.31%-0.55%-1.73%14,477,90094,900,000110%6.410.47%6.530.76%6.480.47%6.48-0.42%-0.64%
2020-06-026.386.416.346.390.16%0.24%-1.83%11,776,80076,845,00082%6.380.47%6.480.56%6.450.11%6.51-0.67%-0.62%
2020-06-016.256.396.256.382.08%0.55%-2.64%14,966,20097,203,00096%6.351.59%6.440.47%6.450.23%6.55-0.98%-0.55%
2020-05-296.246.306.216.250.00%0.06%-5.56%10,905,10069,745,00059%6.25-0.22%6.41-0.50%6.43-0.19%6.62-0.30%-0.46%
2020-05-286.276.336.176.25-0.16%-0.16%-5.85%10,725,90068,748,00055%6.26-0.19%6.44-0.12%6.44-0.60%6.64-0.33%-0.43%
2020-05-276.386.386.246.26-1.73%-0.19%-6.01%12,848,50082,507,00061%6.27-1.14%6.45-0.17%6.48-1.05%6.66-0.69%-0.41%
2020-05-266.346.386.316.370.00%0.41%-5.01%11,491,70074,627,00046%6.340.94%6.46-0.54%6.55-1.10%6.71-1.12%-0.35%