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:
四川美丰( 000731.SZ 深证)
板块 :化学肥料   
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
2018-06-195.525.564.995.02-9.39%-3.72%-14.10%10,933,80057,007,000123%5.21-6.05%5.47-3.65%5.58-2.84%5.84-2.34%-1.57%
2018-06-155.645.685.405.54-2.12%-0.18%-7.42%11,094,10061,575,000137%5.55-2.89%5.68-2.29%5.74-2.21%5.98-1.71%-1.50%
2018-06-145.765.865.625.66-1.57%-0.96%-7.03%7,958,70045,487,000105%5.72-2.26%5.81-1.34%5.87-1.90%6.09-1.19%-1.49%
2018-06-135.905.955.715.75-3.20%-1.66%-6.67%6,562,90038,376,00091%5.85-1.35%5.89-0.69%5.99-1.24%6.16-2.04%-1.45%
2018-06-125.975.975.875.940.68%0.22%-5.55%4,481,20026,559,00055%5.930.27%5.93-1.64%6.06-1.08%6.29-1.32%-1.38%
2018-06-115.935.965.825.90-0.51%-0.19%-7.42%5,248,60031,026,00062%5.91-0.46%6.03-1.37%6.13-1.15%6.37-1.10%-1.27%
2018-06-086.196.215.825.93-4.35%-0.13%-7.98%15,569,00092,455,000184%5.94-5.69%6.11-4.02%6.20-2.56%6.44-2.45%-1.18%
2018-06-076.416.436.176.20-3.28%-1.52%-6.15%7,693,90048,444,000110%6.30-2.01%6.37-0.59%6.36-0.56%6.61-1.06%-0.94%
2018-06-066.466.496.386.41-1.38%-0.23%-4.00%4,262,20027,383,00065%6.43-0.20%6.410.50%6.40-1.65%6.68-1.05%-0.85%
2018-06-056.476.506.386.500.31%0.96%-3.68%5,009,50032,252,00074%6.441.00%6.38-0.11%6.51-1.44%6.75-1.46%-0.74%
2018-06-046.266.506.266.483.51%1.66%-5.37%6,789,00043,276,00092%6.370.63%6.38-2.58%6.60-1.40%6.85-1.62%-0.57%
2018-06-016.476.496.216.26-3.54%-1.17%-10.07%7,150,10045,291,00091%6.33-1.88%6.55-2.65%6.70-1.80%6.96-1.58%-0.36%
2018-05-316.426.546.406.491.09%0.54%-8.24%5,638,70036,399,00069%6.46-3.64%6.73-1.75%6.82-1.42%7.07-0.80%-0.14%
2018-05-307.007.006.366.42-8.68%-4.16%-9.96%14,292,70095,744,000181%6.70-4.75%6.85-2.95%6.92-2.77%7.13-1.37%-0.05%
2018-05-297.037.136.987.03-0.42%-0.04%-2.75%6,615,50046,530,000103%7.03-0.34%7.06-0.61%7.11-1.30%7.23-0.21%0.09%
2018-05-287.047.116.997.060.14%0.04%-2.54%4,545,40032,076,00074%7.06-0.55%7.10-0.92%7.21-0.91%7.24-0.15%0.12%
2018-05-257.167.167.037.05-1.12%-0.65%-2.83%4,403,10031,243,00074%7.10-0.95%7.17-1.39%7.27-0.49%7.26-0.12%0.15%
2018-05-247.187.217.107.13-0.70%-0.47%-1.84%3,636,50026,051,00064%7.16-0.73%7.27-0.74%7.310.01%7.26-0.08%0.17%
2018-05-237.307.317.137.18-2.05%-0.51%-1.24%6,496,60046,889,000112%7.22-1.80%7.32-0.35%7.31-0.03%7.27-0.04%0.20%
2018-05-227.327.427.287.330.14%-0.26%0.78%8,858,20065,095,000165%7.350.82%7.350.44%7.310.45%7.270.28%0.24%
除权分界线,2018年05月22日,10股派0.800元(以下数据已经复权)
2018-05-217.367.367.227.320.27%0.43%0.92%9,203,80067,823,000193%7.290.55%7.320.74%7.280.64%7.250.47%0.21%
2018-05-187.167.337.127.302.10%0.70%1.12%10,403,70076,249,000246%7.251.74%7.261.44%7.230.94%7.220.59%0.16%
2018-05-177.027.187.007.152.14%0.35%-0.38%5,516,10039,741,000158%7.131.16%7.160.37%7.16-0.22%7.180.15%0.09%
2018-05-167.047.096.997.00-0.85%-0.61%-2.32%2,695,90019,203,00084%7.040.09%7.13-0.27%7.18-0.22%7.170.01%0.07%
2018-05-157.047.107.007.06-0.14%0.33%-1.47%3,622,30025,780,000114%7.04-0.66%7.15-0.90%7.20-0.18%7.170.06%0.05%
2018-05-147.087.137.047.07-0.14%-0.20%-1.27%2,656,60019,032,00088%7.08-0.31%7.22-0.15%7.210.08%7.160.20%0.01%
2018-05-117.187.207.087.08-1.26%-0.37%-0.94%2,888,00020,753,00093%7.11-1.10%7.230.04%7.200.18%7.150.07%-0.05%
2018-05-107.187.247.147.170.56%-0.21%0.39%4,778,40034,717,000156%7.190.73%7.230.64%7.190.55%7.140.25%-0.10%
2018-05-097.097.167.077.130.56%-0.04%0.08%3,608,30026,026,000120%7.130.55%7.180.53%7.150.34%7.120.32%-0.16%
2018-05-087.107.127.077.090.00%-0.06%-0.15%2,879,00020,653,00093%7.090.34%7.140.32%7.130.38%7.100.01%-0.24%