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:
陕国投A( 000563.SZ 深证)
板块 :信托   
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
2019-06-244.664.694.534.58-3.58%-0.28%3.20%138,302,900635,184,000136%4.59-1.10%4.560.88%4.520.76%4.441.32%0.23%
2019-06-214.494.884.464.754.86%2.28%8.45%308,321,0001,431,761,000331%4.644.88%4.523.19%4.493.43%4.382.91%-0.03%
除权分界线,2019年06月21日,10股派0.200元(以下数据已经复权)
2019-06-204.124.534.094.539.95%2.30%6.44%247,104,9001,099,204,000360%4.435.05%4.385.11%4.343.53%4.262.21%-0.33%
2019-06-194.304.364.124.121.73%-2.25%-1.06%62,514,500264,765,000126%4.223.77%4.170.55%4.19-0.05%4.160.05%-0.55%
2019-06-184.094.124.034.05-0.98%-0.30%-2.69%22,178,30090,522,00045%4.06-0.59%4.15-1.03%4.200.07%4.16-0.41%-0.57%
2019-06-174.104.154.014.09-0.24%0.10%-2.13%31,964,100131,256,00063%4.09-2.39%4.19-0.97%4.191.13%4.18-0.45%-0.51%
2019-06-144.224.274.094.10-2.61%-2.05%-2.33%48,840,000205,443,00097%4.19-0.83%4.230.71%4.150.10%4.20-0.52%-0.43%
2019-06-134.224.264.174.210.24%-0.26%-0.24%38,935,800165,145,00075%4.22-0.19%4.202.09%4.14-0.07%4.22-1.08%-0.39%
2019-06-124.244.304.174.20-1.18%-0.69%-1.55%54,678,000232,312,00095%4.232.15%4.120.51%4.140.15%4.27-0.65%-0.26%
2019-06-113.934.303.934.257.32%2.66%-1.02%94,962,400395,015,000156%4.144.89%4.10-0.02%4.14-0.60%4.29-1.11%-0.17%
2019-06-104.124.153.843.96-4.35%0.33%-8.80%76,999,400305,481,000116%3.95-5.33%4.10-3.51%4.16-2.89%4.34-1.21%-0.05%
2019-06-064.234.244.114.14-2.13%-0.70%-5.80%38,871,100162,843,00062%4.17-2.23%4.25-1.10%4.29-1.04%4.40-0.16%0.03%
2019-06-054.294.314.224.23-0.24%-0.80%-3.91%33,168,900142,100,00049%4.260.26%4.29-0.65%4.33-1.52%4.400.02%0.05%
2019-06-044.264.294.224.24-0.47%-0.31%-3.66%32,274,500137,904,00045%4.25-0.91%4.32-0.85%4.40-0.75%4.40-0.14%0.05%
2019-06-034.314.374.244.26-0.93%-0.75%-3.34%43,482,100187,495,00055%4.29-1.27%4.36-1.85%4.43-0.34%4.410.18%0.08%
2019-05-314.364.434.294.30-1.38%-1.08%-2.25%40,033,200174,813,00050%4.35-0.32%4.44-0.61%4.450.07%4.400.34%0.05%
2019-05-304.434.454.294.36-2.90%-0.02%-0.55%63,472,400278,045,00076%4.36-2.92%4.47-0.20%4.440.16%4.38-0.09%-0.06%
2019-05-294.394.614.384.491.35%-0.04%2.32%92,027,700415,212,000115%4.490.65%4.480.88%4.440.80%4.390.23%-0.15%
2019-05-284.464.534.404.43-1.34%-0.74%1.19%73,181,100328,072,00094%4.461.02%4.440.86%4.400.27%4.380.18%-0.38%
2019-05-274.344.524.264.493.22%1.63%2.75%110,130,700488,762,000144%4.421.26%4.400.87%4.390.85%4.370.14%-0.75%
2019-05-244.264.424.264.350.69%-0.30%-0.32%69,813,600305,999,00097%4.360.53%4.36-0.27%4.350.62%4.36-0.37%-0.96%
2019-05-234.264.484.194.320.23%-0.46%-1.37%88,141,000384,334,000114%4.340.53%4.370.71%4.33-0.21%4.380.00%-1.10%
2019-05-224.384.404.254.31-2.27%-0.16%-1.60%73,099,200317,046,00098%4.32-1.55%4.340.70%4.34-0.37%4.380.00%-1.21%
2019-05-214.244.584.214.413.28%0.57%0.68%111,929,800493,016,000154%4.394.28%4.310.37%4.350.23%4.380.23%-1.32%
2019-05-204.154.314.104.273.39%1.55%-2.29%59,368,500250,845,00083%4.21-0.59%4.30-1.45%4.34-0.85%4.37-0.16%-1.47%
2019-05-174.404.434.094.13-6.35%-2.36%-5.64%87,504,100371,877,000116%4.23-4.28%4.36-1.56%4.38-1.53%4.38-0.79%-1.63%
2019-05-164.404.504.384.41-0.45%-0.20%-0.05%56,586,400251,210,00079%4.420.16%4.430.14%4.450.36%4.41-0.99%-1.64%
2019-05-154.384.464.364.432.07%0.41%-0.58%65,803,000291,671,00081%4.410.59%4.42-0.67%4.430.41%4.46-2.04%-1.77%
2019-05-144.314.464.284.34-0.91%-1.05%-4.59%52,654,400231,991,00058%4.39-0.39%4.450.36%4.410.36%4.55-3.54%-1.68%
2019-05-134.434.454.364.380.00%-0.52%-7.12%57,938,500256,257,00053%4.40-1.43%4.440.54%4.400.43%4.72-1.91%-1.32%