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:
承德露露( 000848.SZ 深证)
板块 :饮料   
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
2019-05-229.159.299.019.05-2.37%0.00%0.00%18,625,600169,913,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-218.819.298.679.276.19%2.71%5.22%25,989,200234,548,000122%9.033.30%8.96-0.02%8.911.03%8.81-0.56%-0.05%
2019-05-208.989.038.498.73-2.24%-0.08%-1.47%16,877,300147,461,00071%8.74-3.42%8.960.62%8.820.33%8.860.00%0.17%
2019-05-179.069.258.908.93-2.40%-1.28%0.79%22,822,700206,465,00094%9.050.28%8.911.70%8.791.37%8.860.35%0.15%
2019-05-168.799.258.759.153.62%1.43%3.64%28,710,400258,998,000126%9.024.45%8.762.79%8.671.69%8.830.52%0.04%
2019-05-158.308.988.308.836.64%2.23%0.54%24,433,500211,024,000112%8.643.59%8.520.83%8.52-1.93%8.78-0.07%-0.13%
2019-05-148.318.448.268.28-1.90%-0.70%-5.79%11,269,90093,971,00054%8.34-1.21%8.45-0.76%8.69-2.29%8.79-0.19%-0.20%
2019-05-138.508.528.378.44-2.31%0.00%-4.16%11,342,30095,730,00055%8.44-0.88%8.51-3.09%8.90-0.15%8.81-0.15%-0.31%
2019-05-108.428.688.298.642.25%1.47%-2.03%20,190,800171,917,000101%8.52-0.34%8.78-2.70%8.91-0.37%8.82-0.37%-0.47%
2019-05-098.938.958.258.45-7.04%-1.10%-4.54%25,474,100217,640,000137%8.54-6.88%9.03-0.55%8.94-0.45%8.85-0.53%-0.48%
2019-05-089.149.379.009.09-3.50%-0.93%2.15%29,492,200270,596,000189%9.18-0.43%9.081.06%8.981.08%8.900.50%-0.47%
2019-05-078.759.508.709.427.66%2.22%6.38%42,550,500392,115,000320%9.224.85%8.983.72%8.892.98%8.861.58%-0.53%
2019-05-068.589.138.508.753.18%-0.44%0.38%30,146,200264,948,000303%8.793.51%8.662.59%8.631.35%8.72-0.16%-0.69%
2019-04-308.298.608.248.481.68%-0.13%-2.87%8,170,70069,378,000104%8.490.77%8.44-0.59%8.51-0.56%8.73-0.74%-0.68%
2019-04-298.318.548.188.340.48%-1.02%-5.18%10,476,10088,275,000132%8.430.27%8.49-0.78%8.56-1.02%8.80-1.15%-0.60%
2019-04-268.518.578.308.30-2.35%-1.23%-6.72%6,216,80052,240,00080%8.40-2.46%8.56-1.11%8.65-1.46%8.90-0.75%-0.46%
2019-04-258.628.788.478.50-1.51%-1.33%-5.19%10,132,60087,295,000132%8.620.12%8.66-0.86%8.78-1.16%8.97-1.35%-0.36%
2019-04-248.808.808.528.63-1.60%0.29%-5.04%8,551,90073,591,000108%8.61-1.94%8.73-2.14%8.88-1.53%9.09-1.71%-0.18%
2019-04-238.758.848.658.770.23%-0.06%-5.15%6,982,60061,269,00079%8.78-0.54%8.92-1.33%9.02-0.84%9.25-0.48%0.10%
2019-04-228.898.938.738.75-0.91%-0.83%-5.82%8,156,40071,961,00089%8.820.42%9.04-1.81%9.10-1.11%9.29-0.46%0.17%
除权分界线,2019年04月22日,10股派4.000元(以下数据已经复权)
2019-04-198.758.848.728.830.00%0.50%-5.40%6,880,90063,205,00075%8.79-0.41%9.210.26%9.20-0.01%9.33-0.10%0.23%
2019-04-188.848.888.778.83-0.11%0.09%-5.49%4,361,70040,224,00046%8.820.01%9.18-0.13%9.20-0.79%9.34-0.03%0.25%
2019-04-178.838.888.748.840.23%0.22%-5.41%6,325,10058,326,00063%8.821.07%9.200.10%9.27-1.29%9.350.02%0.25%
2019-04-168.698.838.608.821.50%1.05%-5.61%7,397,30067,526,00070%8.73-1.22%9.19-1.47%9.39-0.21%9.340.03%0.26%
2019-04-159.079.078.668.69-1.14%-1.65%-6.97%8,290,60076,572,00075%8.840.50%9.32-1.69%9.41-0.02%9.340.24%0.25%
2019-04-128.848.888.678.79-1.12%-0.02%-5.68%6,292,00057,834,00057%8.79-2.98%9.480.00%9.41-0.09%9.320.26%0.21%
2019-04-119.299.308.898.89-4.61%-1.90%-4.36%11,314,500107,060,000105%9.06-1.52%9.480.51%9.420.28%9.300.48%0.17%
2019-04-108.929.488.859.324.13%1.28%0.75%17,581,100168,818,000174%9.203.31%9.441.41%9.401.05%9.251.00%0.08%
2019-04-098.808.988.778.951.94%0.48%-2.28%10,298,00095,847,000108%8.910.12%9.31-0.05%9.300.30%9.160.21%-0.06%
2019-04-088.919.058.748.780.00%-1.30%-3.94%11,517,800107,073,000124%8.90-0.19%9.310.16%9.270.63%9.140.14%-0.09%