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:
万年青( 000789.SZ 深证)
板块 :水泥制造_h   
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
2020-05-2813.2713.6013.1713.380.98%-0.10%-4.43%19,252,600257,849,00082%13.390.38%13.45-0.23%13.50-1.00%14.00-1.28%-0.62%
2020-05-2713.5513.5713.1513.25-2.86%-0.70%-6.57%17,696,800236,133,00074%13.34-1.75%13.48-0.63%13.63-0.94%14.18-1.34%-0.39%
2020-05-2613.6513.8713.4013.640.59%0.43%-5.10%23,007,200312,462,00094%13.580.69%13.57-1.19%13.76-1.00%14.37-1.45%-0.16%
2020-05-2513.3913.6013.2013.561.27%0.53%-7.02%17,043,700229,891,00067%13.49-0.82%13.73-1.13%13.90-1.25%14.58-1.52%0.10%
2020-05-2214.0214.1213.3813.39-4.49%-1.54%-9.58%29,775,700404,907,000108%13.60-3.74%13.89-1.95%14.08-2.67%14.81-1.25%0.40%
2020-05-2114.1314.3413.9814.02-0.07%-0.76%-6.51%20,185,100285,154,00077%14.130.46%14.16-0.80%14.46-1.51%15.00-0.56%0.65%
2020-05-2014.3014.3013.9614.03-1.89%-0.23%-6.97%21,448,800301,634,00075%14.06-1.70%14.28-2.69%14.69-1.77%15.08-0.28%0.89%
2020-05-1914.5514.5514.2014.30-0.69%-0.04%-5.45%20,114,600287,766,00069%14.31-0.90%14.67-1.95%14.95-1.52%15.12-0.04%1.07%
2020-05-1814.6014.6114.2814.40-0.14%-0.25%-4.82%25,166,700363,313,00085%14.44-0.01%14.96-2.22%15.18-1.68%15.130.11%1.17%
除权分界线,2020年05月18日,10股派7.000元(以下数据已经复权)
2020-05-1514.6814.7114.2014.42-0.83%-0.12%-4.59%28,587,600432,752,00096%14.44-1.47%15.30-1.03%15.44-0.18%15.111.43%1.31%
2020-05-1414.7114.8514.4914.54-1.76%-0.77%-2.42%21,354,700327,860,00065%14.65-0.75%15.46-0.64%15.470.50%14.900.97%1.35%
2020-05-1314.9314.9414.6114.80-1.07%0.24%0.28%22,944,400354,811,00071%14.76-0.59%15.560.43%15.390.86%14.761.03%1.32%
2020-05-1214.9615.0214.6014.960.40%0.73%2.41%26,013,300404,557,00082%14.85-0.55%15.501.08%15.261.12%14.611.07%1.28%
2020-05-1114.7215.1614.7214.902.12%-0.23%3.09%36,206,700566,071,000118%14.932.82%15.332.02%15.091.67%14.451.54%1.21%
2020-05-0814.5714.6514.3014.590.62%0.45%2.50%23,839,400362,935,00079%14.520.71%15.031.18%14.842.09%14.231.28%1.12%
2020-05-0714.2614.6614.1814.502.40%0.54%3.17%40,281,000609,114,000129%14.422.89%14.851.49%14.541.97%14.051.80%1.10%
2020-05-0613.9914.1613.8414.161.36%1.02%2.56%27,381,900402,982,00083%14.020.83%14.632.13%14.261.40%13.811.50%1.04%
2020-04-3013.9614.1513.7213.97-0.07%0.49%2.71%28,526,900416,550,00082%13.900.00%14.331.72%14.061.29%13.601.01%0.97%
2020-04-2913.5514.1513.5013.983.17%0.56%3.82%42,058,900614,134,000126%13.904.25%14.092.69%13.882.01%13.471.50%0.92%
2020-04-2812.9913.7712.8213.558.05%1.61%2.13%65,350,500917,215,000199%13.345.41%13.723.31%13.612.26%13.271.76%0.83%
2020-04-2712.5312.7812.4412.540.80%-0.88%-3.82%24,774,300330,754,00080%12.651.34%13.28-0.06%13.310.24%13.040.74%0.72%
2020-04-2412.4712.6312.3212.44-0.48%-0.35%-3.88%21,813,600287,587,00065%12.48-0.85%13.29-0.30%13.280.89%12.940.55%0.73%
2020-04-2312.7112.7812.4812.50-1.73%-0.72%-2.88%20,321,600270,095,00061%12.59-0.62%13.330.28%13.160.61%12.870.43%0.71%
2020-04-2212.6412.7812.5512.72-0.16%0.39%-0.75%24,942,100333,478,00075%12.670.43%13.291.43%13.080.72%12.820.64%0.72%
2020-04-2112.4712.7612.3912.741.27%0.98%0.04%40,190,700535,196,000122%12.620.69%13.101.26%12.981.08%12.741.09%0.72%
2020-04-2012.2612.7312.2512.584.23%0.41%-0.14%52,193,100690,446,000154%12.533.56%12.941.78%12.851.57%12.601.19%0.72%
2020-04-1711.9112.3511.8812.071.68%-0.23%-3.05%50,186,400642,288,000158%12.102.32%12.710.67%12.650.99%12.450.81%0.65%
2020-04-1611.8011.9011.7111.870.08%0.39%-3.89%19,339,300242,211,00066%11.82-1.38%12.630.23%12.520.15%12.350.46%0.62%
2020-04-1511.9812.1811.8611.86-1.00%-1.08%-3.53%26,858,900340,837,00091%11.990.44%12.600.95%12.500.59%12.290.59%0.62%
2020-04-1411.8912.0411.7811.980.00%0.35%-1.98%35,532,000449,064,000123%11.941.00%12.480.65%12.430.80%12.220.71%0.62%