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:
焦作万方( 000612.SZ 深证)
板块 :有色金属_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
2020-07-025.445.775.405.601.45%0.45%2.60%78,420,500437,210,000120%5.582.28%5.432.92%5.37-0.28%5.46-1.11%-0.17%
2020-07-015.175.735.125.525.95%1.27%0.02%80,775,400440,312,000112%5.455.87%5.280.96%5.390.39%5.52-0.79%0.10%
2020-06-305.095.265.015.213.37%1.18%-6.35%47,040,400242,197,00058%5.150.65%5.23-3.53%5.36-0.63%5.56-0.70%0.27%
2020-06-295.305.325.005.04-5.62%-1.49%-10.03%52,090,100266,489,00056%5.12-5.08%5.42-1.33%5.40-0.94%5.600.27%0.45%
2020-06-245.465.535.295.34-3.96%-0.93%-4.42%56,327,700303,580,00060%5.39-4.11%5.490.13%5.45-1.57%5.590.65%0.45%
2020-06-235.265.845.265.564.71%-1.09%0.16%83,442,700469,028,00090%5.624.67%5.481.86%5.54-1.64%5.550.60%0.38%
2020-06-225.345.505.295.31-1.12%-1.12%-3.77%45,784,200245,867,00047%5.370.34%5.38-2.82%5.63-1.00%5.52-0.07%0.37%
2020-06-195.275.455.225.370.94%0.34%-2.75%49,500,000264,934,00048%5.35-1.07%5.54-3.06%5.69-0.40%5.52-0.43%0.49%
2020-06-185.505.595.305.32-5.51%-1.66%-4.08%69,719,300377,193,00063%5.41-5.35%5.71-1.31%5.710.90%5.55-1.11%0.73%
2020-06-175.905.935.515.63-6.17%-1.50%0.39%101,870,300582,341,00089%5.72-2.79%5.790.50%5.661.75%5.611.03%1.51%
2020-06-165.636.205.536.005.26%2.04%8.09%125,210,000736,203,000108%5.882.17%5.763.49%5.562.24%5.551.59%2.00%
2020-06-155.716.125.515.70-0.18%-0.96%4.32%115,036,800662,004,00098%5.761.71%5.573.53%5.441.08%5.460.89%2.99%
2020-06-125.345.985.315.713.63%0.92%5.43%139,648,000790,171,000126%5.667.36%5.383.37%5.380.11%5.421.10%3.41%
2020-06-114.985.514.955.519.98%4.55%2.86%117,594,900619,767,000112%5.274.38%5.20-1.59%5.37-3.29%5.360.30%3.44%
2020-06-105.235.304.855.01-6.00%-0.77%-6.20%82,708,000417,630,00083%5.05-3.90%5.29-3.84%5.560.23%5.34-0.11%3.48%
2020-06-095.205.445.065.331.14%1.45%-0.32%84,016,000441,457,00095%5.25-4.37%5.50-4.00%5.541.09%5.350.55%3.53%
2020-06-085.655.755.275.27-10.07%-4.08%-0.90%104,886,600576,275,000135%5.49-2.83%5.732.09%5.480.68%5.321.12%3.61%
2020-06-055.346.065.265.865.40%3.64%11.43%129,742,500733,612,000196%5.65-4.62%5.613.22%5.452.00%5.261.96%3.58%
2020-06-045.616.265.545.56-3.97%-6.21%7.79%165,155,200979,059,000323%5.9313.00%5.436.07%5.346.65%5.166.73%3.44%
2020-06-035.015.794.735.7910.08%10.37%19.80%163,003,400855,184,000410%5.254.13%5.124.57%5.015.21%4.835.87%2.82%
除权分界线,2020年05月27日,10股派0.100元(以下数据已经复权)
2020-05-264.795.264.795.2610.04%4.41%15.22%133,058,600671,687,000537%5.045.40%4.9011.95%4.7612.75%4.5711.51%2.26%
2020-05-254.784.784.784.7810.14%0.00%16.76%31,343,900150,138,000251%4.7816.22%4.389.35%4.226.83%4.095.08%1.13%
2020-05-223.894.343.794.3410.15%5.52%11.40%21,294,10087,790,000186%4.114.44%4.002.04%3.951.75%3.901.41%0.66%
2020-05-213.824.023.773.943.14%0.05%2.55%17,849,40070,465,000172%3.941.97%3.921.11%3.880.91%3.840.71%0.56%
2020-05-203.933.963.763.82-3.29%-1.09%0.13%12,794,00049,541,000133%3.86-1.43%3.880.49%3.850.44%3.820.37%0.54%
2020-05-193.854.093.773.952.86%0.82%3.92%21,947,10086,205,000225%3.923.02%3.862.09%3.831.67%3.801.36%0.62%
2020-05-183.693.853.683.844.63%0.97%2.40%15,382,20058,649,000180%3.802.76%3.781.07%3.770.70%3.750.81%0.47%
2020-05-153.693.743.673.67-1.08%-0.84%-1.34%5,392,10020,012,00070%3.70-1.44%3.74-0.24%3.74-0.24%3.720.57%0.32%
2020-05-143.743.833.703.710.27%-1.20%0.30%9,156,70034,473,000121%3.761.02%3.750.27%3.750.05%3.700.49%0.15%
2020-05-133.723.763.693.700.00%-0.46%0.52%5,473,40020,399,00076%3.72-0.46%3.74-0.32%3.75-0.29%3.680.30%0.04%