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:
罗 牛 山( 000735.SZ 深证)
板块 :渔业、牧业   
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
2019-07-159.079.358.929.270.32%1.44%-6.06%26,986,100246,609,00081%9.14-1.24%9.24-2.13%9.43-1.98%9.87-0.87%-0.34%
2019-07-129.289.339.169.24-0.11%-0.14%-7.18%14,278,100132,110,00041%9.25-1.10%9.44-1.28%9.62-1.08%9.96-0.22%-0.26%
2019-07-119.419.509.209.25-1.28%-1.13%-7.29%23,693,800221,685,00065%9.36-2.26%9.57-1.94%9.72-1.54%9.98-0.42%-0.27%
除权分界线,2019年07月11日,10股派0.200元(以下数据已经复权)
2019-07-109.749.839.369.37-4.09%-2.11%-6.48%32,233,300309,191,00091%9.57-1.91%9.76-1.47%9.88-1.56%10.02-0.38%-0.26%
2019-07-099.769.849.669.770.21%0.12%-2.85%19,521,900190,888,00057%9.76-1.25%9.90-1.07%10.03-1.03%10.06-0.16%-0.24%
2019-07-089.9710.099.739.75-2.40%-1.33%-3.21%32,692,400323,684,00091%9.88-1.07%10.01-1.20%10.14-0.26%10.07-0.40%-0.21%
2019-07-059.9710.119.919.99-0.30%0.02%-1.22%21,743,300217,613,00059%9.99-1.10%10.13-0.82%10.160.28%10.11-0.50%-0.15%
2019-07-0410.1910.249.9910.02-1.28%-0.78%-1.42%30,629,500309,927,00078%10.10-0.75%10.210.18%10.130.19%10.16-0.35%-0.04%
2019-07-0310.0710.3110.0410.15-0.39%-0.25%-0.49%43,149,000439,909,000104%10.18-0.72%10.190.75%10.120.38%10.20-0.16%0.04%
2019-07-0210.0510.5210.0110.190.89%-0.58%-0.25%63,570,800652,787,000153%10.251.94%10.121.42%10.080.81%10.220.07%0.08%
2019-07-019.9710.219.9310.102.54%0.46%-1.07%40,379,000406,759,000102%10.052.16%9.980.50%10.00-0.56%10.21-0.09%0.01%
2019-06-289.939.969.719.85-0.61%0.09%-3.60%30,218,700297,988,00076%9.84-0.97%9.93-0.81%10.05-1.43%10.22-0.33%0.03%
2019-06-279.909.999.899.910.30%-0.27%-3.34%24,415,000243,088,00060%9.94-0.18%10.01-1.20%10.20-0.80%10.25-0.26%0.08%
2019-06-269.9810.069.869.88-1.00%-0.75%-3.88%25,336,700252,726,00059%9.96-0.86%10.13-1.55%10.28-0.45%10.28-0.18%0.13%
2019-06-2510.1710.229.959.98-2.35%-0.61%-3.08%37,879,100381,112,00079%10.04-2.12%10.29-0.97%10.33-0.29%10.300.08%0.16%
2019-06-2410.3210.3910.1610.22-1.92%-0.37%-0.67%42,674,700438,607,00088%10.26-1.86%10.39-0.16%10.360.15%10.290.24%0.17%
2019-06-2110.4010.6210.3410.42-0.10%-0.31%1.52%48,573,500508,671,000106%10.450.71%10.410.64%10.340.42%10.260.58%0.13%
2019-06-2010.2510.5210.1810.430.87%0.50%2.20%57,460,200597,477,000127%10.380.54%10.340.82%10.300.20%10.210.39%-0.05%
2019-06-1910.3810.4410.2010.340.78%0.17%1.72%46,389,100479,762,000104%10.321.05%10.260.29%10.280.09%10.170.32%-0.03%
2019-06-1810.1210.3410.0710.261.58%0.44%1.25%34,387,500351,959,00075%10.220.85%10.23-0.40%10.270.39%10.13-0.61%-0.02%
2019-06-179.9810.429.9110.100.50%-0.29%-0.93%31,574,500320,465,00061%10.13-1.22%10.27-0.31%10.230.33%10.200.08%0.21%
2019-06-1410.3110.4510.0210.05-2.43%-1.99%-1.34%42,008,000431,609,00082%10.25-0.63%10.300.65%10.200.68%10.190.13%0.22%
2019-06-1310.3110.4610.2010.30-1.44%-0.18%1.24%45,080,300466,085,00088%10.320.50%10.230.97%10.130.51%10.170.22%0.22%
2019-06-1210.0810.5410.0010.453.06%1.77%2.94%78,974,500812,475,000156%10.272.28%10.131.93%10.080.80%10.150.20%0.22%
2019-06-119.8210.209.7810.143.05%1.01%0.08%53,110,300534,240,000107%10.042.17%9.940.01%10.00-1.64%10.130.13%0.23%
2019-06-109.779.949.739.84-0.30%0.14%-2.76%28,264,000278,292,00056%9.83-0.09%9.94-0.59%10.16-0.17%10.12-0.10%0.21%
2019-06-069.9910.059.639.87-1.89%0.36%-2.56%40,669,100400,786,00075%9.84-2.07%10.00-2.66%10.18-0.37%10.13-1.20%0.26%
2019-06-059.9110.329.7410.062.44%0.17%-1.87%50,657,000509,760,00080%10.040.12%10.27-0.14%10.22-0.10%10.250.50%0.62%
2019-06-0410.1410.379.779.82-4.47%-2.10%-3.73%54,376,800546,551,00084%10.03-4.53%10.29-0.30%10.23-0.22%10.200.51%0.56%
2019-06-0310.7010.7310.2810.280.00%-2.16%1.29%89,137,700938,333,000149%10.514.96%10.322.38%10.251.79%10.151.63%0.47%