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:
神州信息( 000555.SZ 深证)
板块 :通讯设备_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
2019-06-1912.0012.1411.8311.881.54%-1.00%2.21%17,471,100209,655,000143%12.002.41%11.860.92%11.830.72%11.620.69%-0.12%
2019-06-1811.8011.9411.6011.70-0.93%-0.15%1.36%9,383,100109,953,00082%11.72-0.66%11.76-0.20%11.740.42%11.540.25%-0.19%
2019-06-1711.5011.9811.4311.813.14%0.12%2.57%14,814,400174,749,000129%11.800.54%11.780.44%11.690.76%11.510.18%-0.28%
2019-06-1411.9912.0811.4211.45-2.97%-2.41%-0.37%10,676,700125,274,00095%11.73-0.53%11.730.66%11.611.06%11.49-0.01%-0.35%
2019-06-1311.5511.9311.5111.801.55%0.03%2.66%14,378,500169,609,000128%11.801.23%11.651.24%11.480.84%11.49-0.18%-0.33%
2019-06-1211.6711.8111.5011.62-1.36%-0.28%0.91%13,644,000158,991,000121%11.651.11%11.511.79%11.390.73%11.52-0.64%-0.28%
2019-06-1111.2811.8311.1511.784.85%2.21%1.65%16,742,600192,951,000138%11.532.22%11.311.14%11.310.55%11.59-0.11%-0.17%
除权分界线,2019年06月11日,10股派0.350元(以下数据已经复权)
2019-06-1010.9111.8410.8011.244.46%-0.35%-3.16%11,324,700128,083,00094%11.283.49%11.180.22%11.24-0.79%11.60-0.10%-0.14%
2019-06-0611.1811.2510.6710.76-4.10%-1.28%-7.40%9,889,100108,089,00079%10.90-3.46%11.16-1.60%11.33-1.52%11.61-0.64%-0.10%
2019-06-0511.3911.4511.1411.220.00%-0.62%-4.06%6,942,90078,592,00053%11.290.25%11.34-1.14%11.51-1.22%11.69-0.67%-0.01%
2019-06-0411.2711.3911.0811.22-0.27%-0.37%-4.70%7,798,70088,065,00052%11.26-0.75%11.47-1.10%11.65-1.36%11.770.02%0.15%
2019-06-0311.5211.6311.1211.25-1.92%-0.86%-4.43%11,126,100126,578,00067%11.34-2.50%11.60-1.82%11.81-0.26%11.77-0.60%0.20%
2019-05-3111.6711.9211.4411.47-2.05%-1.44%-3.14%11,722,300136,772,00061%11.63-0.57%11.81-1.24%11.840.31%11.84-0.56%0.39%
2019-05-3011.9211.9211.5811.71-1.76%0.04%-1.67%11,269,700132,250,00051%11.70-2.22%11.960.40%11.810.01%11.900.19%0.44%
2019-05-2911.8212.1411.7211.920.25%-0.42%0.29%13,277,600159,335,00062%11.97-0.47%11.911.22%11.81-0.31%11.880.32%0.00%
2019-05-2811.9712.2511.7911.890.85%-1.13%0.35%19,941,600240,412,00097%12.023.79%11.771.18%11.840.93%11.840.46%-0.32%
2019-05-2711.4611.8511.2411.794.43%1.75%-0.03%14,025,200162,936,00070%11.581.61%11.63-1.62%11.73-0.85%11.790.17%-0.49%
2019-05-2411.2811.6011.2211.29-1.91%-0.99%-4.11%11,113,600127,057,00056%11.40-2.78%11.820.13%11.83-0.97%11.770.27%-0.65%
2019-05-2312.1112.1211.4711.51-4.40%-1.87%-1.98%17,929,700210,843,00091%11.72-2.30%11.81-0.79%11.950.23%11.740.35%-0.77%
2019-05-2211.6912.3211.6912.043.44%0.29%2.90%25,320,700304,722,000139%12.003.73%11.90-0.53%11.920.68%11.700.86%-0.87%
2019-05-2111.4211.8611.1711.64-1.19%0.57%0.34%24,437,300283,574,000141%11.57-3.30%11.96-0.14%11.840.04%11.600.50%-1.04%
2019-05-2011.8912.2611.6311.78-0.25%-1.58%2.05%38,805,800465,625,000248%11.96-1.23%11.981.18%11.841.47%11.541.29%-1.19%
2019-05-1711.9712.2711.7411.815.92%-2.54%3.63%39,815,200483,660,000300%12.118.65%11.846.46%11.675.01%11.39-0.01%-1.44%
2019-05-1611.1011.2911.0311.150.18%-0.04%-2.17%9,355,700104,635,00069%11.150.71%11.120.23%11.110.44%11.39-4.26%-1.52%
2019-05-1510.9911.1610.9811.131.46%0.50%-6.50%8,297,50092,147,00048%11.070.33%11.100.06%11.060.35%11.90-2.86%-1.07%
2019-05-1410.9611.2010.8710.97-1.08%-0.63%-10.48%8,280,00091,655,00039%11.03-0.37%11.090.38%11.020.25%12.25-1.27%-0.74%
2019-05-1311.0811.2210.9711.09-1.34%0.09%-10.65%9,146,500101,621,00040%11.080.22%11.050.56%10.99-0.79%12.41-1.40%-0.59%
2019-05-1010.8711.3110.6511.244.66%1.67%-10.71%14,762,000163,656,00058%11.051.58%10.990.58%11.08-4.19%12.58-0.87%-0.43%
2019-05-0910.8311.0810.7010.74-1.11%-1.32%-15.42%8,813,10096,188,00033%10.880.06%10.92-1.72%11.57-5.78%12.69-0.73%-0.38%
2019-05-0810.5711.2310.3710.860.00%-0.16%-15.10%10,987,800119,839,00040%10.87-0.29%11.11-5.61%12.28-3.45%12.79-0.82%-0.34%