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:
塔牌集团( 002233.SZ 深证)
板块 :建筑材料   
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
2019-10-189.879.879.669.74-0.71%-0.11%-1.23%6,967,30067,938,00095%9.75-0.82%9.81-0.62%9.89-0.52%9.860.12%0.09%
2019-10-179.829.869.809.81-0.30%-0.22%-0.40%4,138,00040,684,00058%9.83-0.46%9.87-0.76%9.940.08%9.850.31%0.03%
2019-10-169.899.959.819.84-0.40%-0.37%0.21%5,051,30049,892,00069%9.88-0.21%9.95-0.22%9.930.07%9.820.36%-0.06%
2019-10-1510.0010.009.879.88-0.90%-0.18%0.98%5,505,70054,496,00071%9.90-1.13%9.970.19%9.930.28%9.780.15%-0.19%
2019-10-1410.0410.129.959.970.00%-0.41%2.06%10,151,400101,626,000130%10.010.42%9.950.54%9.900.62%9.770.40%-0.27%
2019-10-119.8710.039.849.971.32%0.01%2.47%11,765,000117,285,000150%9.971.54%9.900.81%9.840.91%9.730.20%-0.38%
2019-10-109.819.909.779.84-0.30%0.22%1.33%6,075,80059,653,00079%9.82-0.32%9.820.44%9.750.59%9.71-0.01%-0.48%
2019-10-099.799.889.769.870.20%0.21%1.63%6,872,90067,690,00089%9.850.50%9.780.82%9.690.61%9.71-0.02%-0.53%
2019-10-089.629.909.619.852.39%0.51%1.40%11,304,500110,789,000145%9.802.13%9.701.48%9.630.47%9.71-0.15%-0.55%
2019-09-309.569.659.539.620.52%0.25%-1.12%4,354,30041,784,00054%9.600.40%9.560.01%9.59-0.33%9.73-0.45%-0.54%
2019-09-279.539.609.509.570.31%0.13%-2.08%5,256,60050,240,00062%9.560.29%9.56-0.40%9.62-0.62%9.77-0.48%-0.47%
2019-09-269.529.579.489.540.21%0.10%-2.85%7,179,40068,420,00082%9.53-0.45%9.59-0.65%9.68-0.48%9.82-0.56%-0.41%
2019-09-259.659.689.509.52-1.35%-0.55%-3.59%9,934,40095,100,000110%9.57-1.24%9.66-1.09%9.73-0.65%9.88-0.93%-0.36%
2019-09-249.769.769.659.65-0.72%-0.44%-3.19%6,641,10064,370,00074%9.69-0.17%9.76-0.33%9.79-0.43%9.97-0.74%-0.24%
2019-09-239.889.899.669.72-1.52%0.11%-3.21%10,762,100104,490,000112%9.71-1.73%9.79-0.65%9.83-0.85%10.04-0.63%-0.12%
2019-09-209.899.969.829.870.20%-0.10%-2.34%8,756,10086,510,00093%9.880.66%9.86-0.11%9.92-0.49%10.11-0.83%-0.05%
2019-09-199.859.899.759.850.10%0.36%-3.35%6,989,10068,600,00064%9.82-0.60%9.87-0.87%9.97-0.53%10.19-0.49%0.06%
2019-09-189.949.969.829.84-0.51%-0.34%-3.92%7,092,50070,030,00058%9.87-0.23%9.96-0.73%10.02-1.00%10.24-0.20%0.15%
2019-09-179.969.979.869.89-1.98%-0.07%-3.62%11,684,600115,645,00092%9.90-2.23%10.03-0.86%10.12-1.21%10.26-0.09%0.18%
2019-09-1610.1310.1710.0810.09-0.30%-0.33%-1.75%7,658,60077,528,00061%10.12-0.07%10.12-0.95%10.24-0.24%10.270.25%0.17%
2019-09-1210.0810.1810.0810.120.60%-0.10%-1.21%8,081,40081,861,00063%10.130.31%10.21-0.87%10.27-0.69%10.240.09%0.14%
2019-09-1110.0910.1610.0510.06-0.40%-0.39%-1.71%9,568,40096,635,00075%10.100.07%10.30-0.53%10.34-0.36%10.240.00%0.15%
除权分界线,2019年09月11日,10股派3.000元(以下数据已经复权)
2019-09-1010.1610.1710.0610.10-0.39%0.08%-1.32%9,904,200102,923,00083%10.09-0.02%10.36-0.21%10.380.27%10.240.26%0.16%
2019-09-0910.0910.1410.0210.141.60%0.46%-0.68%11,802,000122,669,000101%10.091.16%10.380.10%10.350.60%10.210.45%0.17%
2019-09-0610.0710.109.939.98-0.89%0.02%-1.80%9,589,80098,560,00081%9.98-1.38%10.370.17%10.290.58%10.160.08%0.15%
2019-09-0510.1510.2310.0510.070.30%-0.47%-0.84%22,201,000231,285,000196%10.120.58%10.351.27%10.231.01%10.160.27%0.14%
2019-09-0410.0610.169.9510.041.01%-0.20%-0.87%18,712,800193,864,000181%10.061.35%10.221.81%10.131.04%10.130.41%0.16%
2019-09-039.7910.049.789.941.74%0.14%-1.46%12,889,500131,810,000137%9.932.28%10.041.05%10.020.54%10.090.05%0.14%
2019-09-029.539.829.529.772.95%0.67%-3.09%12,100,500121,061,000128%9.711.58%9.940.18%9.970.20%10.08-0.12%0.15%
2019-08-309.669.699.429.490.00%-0.67%-5.98%10,617,900104,629,000111%9.55-0.90%9.92-0.87%9.95-0.66%10.09-0.12%0.14%