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:
山河智能( 002097.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2019-06-176.246.386.226.270.00%-0.18%0.43%3,982,90025,015,00077%6.28-1.20%6.340.27%6.280.61%6.24-0.19%-0.18%
2019-06-146.386.456.256.27-1.57%-1.37%0.24%6,377,70040,545,000123%6.360.22%6.321.07%6.240.73%6.260.00%-0.15%
2019-06-136.226.426.226.372.41%0.43%1.84%8,447,90053,583,000164%6.341.86%6.251.76%6.200.72%6.26-0.08%-0.18%
2019-06-126.196.286.176.220.00%-0.11%-0.64%5,028,70031,315,00099%6.231.29%6.140.59%6.15-0.03%6.26-0.19%-0.18%
2019-06-116.016.246.006.223.32%1.17%-0.83%6,275,80038,582,000122%6.151.52%6.11-0.25%6.15-0.69%6.27-0.41%-0.16%
2019-06-106.026.126.006.02-0.82%-0.59%-4.41%5,249,70031,791,000101%6.06-0.90%6.12-1.24%6.20-1.29%6.30-0.40%-0.13%
2019-06-066.256.256.036.07-2.57%-0.67%-4.00%4,440,80027,139,00090%6.11-2.41%6.20-1.42%6.28-0.90%6.32-0.27%-0.10%
2019-06-056.296.326.216.230.00%-0.51%-1.74%2,832,40017,736,00058%6.260.27%6.29-0.70%6.33-0.39%6.34-0.19%-0.07%
2019-06-046.306.316.186.23-1.42%-0.24%-1.92%4,687,10029,269,00092%6.25-1.64%6.33-0.68%6.36-0.28%6.35-0.20%-0.04%
2019-06-036.436.456.286.32-1.40%-0.46%-0.71%4,529,00028,754,00090%6.35-0.83%6.38-0.28%6.38-0.02%6.370.17%-0.02%
2019-05-316.446.446.366.41-0.16%0.12%0.88%4,780,70030,604,00095%6.400.47%6.390.24%6.380.28%6.350.05%-0.08%
2019-05-306.346.426.336.420.94%0.75%1.09%5,787,90036,883,000106%6.37-0.53%6.380.08%6.360.21%6.35-0.27%-0.14%
2019-05-296.366.466.356.360.63%-0.72%-0.13%6,453,10041,340,000117%6.410.91%6.370.62%6.350.03%6.37-0.09%-0.18%
2019-05-286.356.396.306.320.00%-0.44%-0.85%5,128,30032,556,00091%6.351.47%6.330.27%6.35-0.11%6.37-0.03%-0.24%
除权分界线,2019年05月28日,10股派1.000元(以下数据已经复权)
2019-05-276.136.356.126.323.10%1.02%-0.88%5,706,60036,274,000101%6.261.43%6.32-0.33%6.350.44%6.38-0.06%-0.36%
2019-05-246.206.246.126.13-0.97%-0.62%-3.92%3,038,90019,047,00054%6.17-0.53%6.34-0.46%6.32-0.28%6.38-0.13%-0.46%
2019-05-236.296.296.156.19-1.59%-0.18%-3.10%4,507,60028,403,00071%6.20-1.77%6.370.38%6.34-0.66%6.390.05%-0.58%
2019-05-226.326.386.246.29-0.16%-0.36%-1.49%5,079,20032,574,00080%6.310.53%6.340.16%6.38-0.16%6.390.13%-0.74%
2019-05-216.156.346.146.301.61%0.32%-1.21%5,169,60032,981,00079%6.282.46%6.33-0.71%6.390.00%6.380.03%-0.90%
2019-05-206.116.216.056.200.81%1.16%-2.75%4,823,00030,044,00070%6.13-2.11%6.38-0.86%6.39-0.39%6.38-0.42%-1.05%
2019-05-176.456.486.106.15-4.35%-1.77%-3.94%9,034,60057,466,000117%6.26-2.39%6.43-0.31%6.42-0.12%6.40-0.56%-1.15%
2019-05-166.366.466.356.430.78%0.25%-0.12%6,490,70042,279,00089%6.410.99%6.450.61%6.430.66%6.44-0.68%-1.13%
2019-05-156.316.406.306.381.75%0.46%-1.57%7,124,70045,958,00088%6.351.16%6.410.38%6.390.39%6.48-0.71%-1.16%
2019-05-146.206.336.166.27-0.16%-0.13%-3.95%5,124,80032,686,00061%6.28-0.30%6.390.39%6.360.05%6.53-1.24%-1.12%
2019-05-136.306.366.256.28-1.10%-0.27%-4.99%4,828,90030,892,00052%6.300.08%6.370.27%6.36-0.52%6.61-1.02%-1.07%
2019-05-106.216.396.126.353.08%0.92%-4.91%9,875,60063,126,000100%6.291.58%6.350.30%6.39-0.90%6.68-1.36%-1.01%
2019-05-096.176.266.146.16-0.65%-0.55%-9.01%6,042,40038,032,00058%6.19-0.61%6.33-1.26%6.45-1.56%6.77-1.56%-0.89%
2019-05-086.206.336.106.20-1.59%-0.51%-9.84%6,856,10043,415,00061%6.23-0.43%6.41-1.55%6.55-1.37%6.88-1.48%-0.72%
2019-05-076.296.326.186.301.94%0.66%-9.74%6,666,30042,388,00055%6.26-1.77%6.51-1.84%6.64-1.89%6.98-1.52%-0.57%
2019-05-066.556.586.116.180.00%-3.01%-12.81%14,033,80090,826,000103%6.37-4.25%6.63-2.37%6.77-2.24%7.09-1.35%-0.40%