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
2020-07-084.314.654.314.553.88%1.68%9.80%200,074,800895,425,000182%4.48-0.27%4.453.06%4.282.37%4.142.50%1.63%
2020-07-074.704.704.304.38-2.88%-2.38%8.34%209,221,900938,877,000217%4.492.56%4.314.63%4.183.77%4.043.45%1.47%
2020-07-064.274.534.194.518.67%3.09%15.40%211,037,800923,230,000256%4.388.32%4.125.48%4.034.71%3.913.99%1.16%
2020-07-033.974.193.904.155.33%2.75%10.43%180,710,100729,821,000261%4.044.96%3.914.10%3.853.33%3.762.62%0.77%
2020-07-023.704.033.683.945.91%2.39%7.59%139,124,100535,318,000253%3.854.40%3.753.19%3.722.51%3.661.81%0.48%
2020-07-013.733.753.633.720.27%0.92%3.42%68,276,000251,699,000153%3.691.49%3.640.61%3.630.44%3.600.62%0.28%
2020-06-303.543.713.533.715.40%2.15%3.78%67,972,000246,846,000165%3.632.40%3.620.50%3.620.61%3.580.53%0.20%
2020-06-293.623.623.513.52-3.30%-0.76%-1.01%31,070,600110,212,00079%3.55-2.64%3.60-0.69%3.590.17%3.560.14%0.15%
2020-06-243.643.693.613.640.28%-0.08%2.51%40,642,200148,048,000108%3.641.39%3.620.89%3.590.50%3.550.42%0.15%
2020-06-233.583.633.553.630.83%1.03%2.66%38,878,900139,690,000109%3.59-0.97%3.590.48%3.570.37%3.540.23%0.11%
2020-06-223.553.733.533.600.84%-0.77%2.04%79,713,500289,194,000235%3.632.40%3.571.53%3.561.37%3.530.86%0.11%
2020-06-193.483.603.473.572.59%0.76%2.06%63,554,800225,148,000227%3.542.02%3.521.00%3.510.75%3.500.40%0.03%
除权分界线,2020年06月19日,10股派0.300元(以下数据已经复权)
2020-06-183.453.513.433.481.16%0.20%-0.11%31,866,400111,625,000133%3.471.11%3.490.20%3.480.17%3.480.06%-0.01%
2020-06-173.463.463.423.44-0.58%0.15%-1.21%16,271,10056,385,00069%3.44-0.23%3.48-0.03%3.480.00%3.48-0.26%-0.03%
2020-06-163.453.463.423.461.17%0.49%-0.89%18,373,00063,803,00074%3.44-0.43%3.48-0.03%3.48-0.20%3.49-0.20%0.02%
2020-06-153.463.503.423.42-2.01%-1.10%-2.23%28,961,700101,032,000114%3.460.38%3.480.17%3.480.00%3.50-0.14%0.04%
2020-06-123.383.523.363.492.05%1.31%-0.37%38,370,700133,355,000141%3.45-0.09%3.47-0.34%3.48-0.03%3.500.03%0.06%
2020-06-113.443.493.413.42-0.29%-0.81%-2.34%27,605,80096,004,000111%3.450.32%3.49-0.20%3.49-0.12%3.500.06%0.04%
2020-06-103.473.473.423.43-1.15%-0.20%-2.00%18,647,20064,641,00074%3.44-1.24%3.49-0.03%3.49-0.54%3.500.11%0.02%
2020-06-093.463.513.453.470.29%-0.29%-0.74%24,021,50084,322,00097%3.480.32%3.490.17%3.51-0.20%3.500.14%-0.02%
2020-06-083.483.503.453.46-0.29%-0.26%-0.89%15,756,30055,139,00066%3.470.87%3.49-0.60%3.52-0.11%3.490.12%-0.06%
2020-06-053.453.473.413.470.58%0.90%-0.49%20,436,90070,905,00086%3.44-0.78%3.51-0.60%3.520.09%3.490.00%-0.11%
2020-06-043.513.523.443.45-1.15%-0.46%-1.06%22,977,80080,331,00097%3.47-1.48%3.53-0.11%3.520.26%3.49-0.12%-0.18%
2020-06-033.523.573.483.49-0.57%-0.80%-0.03%29,294,600103,930,000126%3.520.23%3.530.68%3.510.63%3.490.17%-0.17%
2020-06-023.513.543.483.510.00%0.00%0.72%26,902,30095,229,000123%3.510.54%3.510.75%3.490.49%3.490.03%-0.20%
2020-06-013.433.543.423.513.54%0.54%0.75%44,402,300156,353,000211%3.492.68%3.481.37%3.470.93%3.480.09%-0.20%
2020-05-293.413.423.373.39-0.88%-0.29%-2.61%15,983,00054,815,00082%3.40-0.85%3.44-0.09%3.44-0.26%3.48-0.17%-0.20%
2020-05-283.363.473.363.421.79%-0.26%-1.92%30,901,400106,883,000161%3.431.57%3.440.53%3.45-0.52%3.49-0.17%-0.17%
2020-05-273.413.413.353.36-1.75%-0.47%-3.81%16,954,50057,743,00092%3.38-1.03%3.42-0.78%3.46-0.66%3.49-0.31%-0.14%
2020-05-263.393.423.393.420.00%0.26%-2.40%13,533,00046,561,00076%3.410.53%3.45-1.06%3.49-0.51%3.50-0.20%-0.10%