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:
川大智胜( 002253.SZ 深证)
板块 :计算机软件   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
2019-05-2014.0014.2213.8514.171.21%0.67%-0.30%2,211,30031,126,00087%14.08-1.48%14.43-0.39%14.36-0.19%14.21-0.04%-1.15%
除权分界线,2019年05月20日,10股派1.200元(以下数据已经复权)
2019-05-1714.4814.6013.9314.00-4.44%-2.02%-1.53%2,940,60042,368,000111%14.29-1.54%14.480.38%14.390.50%14.22-0.20%-1.32%
2019-05-1614.2114.9814.0714.653.10%0.96%2.83%3,963,20057,987,000158%14.512.42%14.431.45%14.321.19%14.25-0.27%-1.35%
2019-05-1514.2014.2614.0814.211.50%0.30%-0.53%1,931,40027,596,00076%14.170.98%14.220.35%14.150.42%14.29-0.83%-1.44%
2019-05-1413.8614.1813.7614.00-0.43%-0.22%-2.80%1,964,10027,794,00074%14.03-0.53%14.170.40%14.090.29%14.40-1.46%-1.41%
2019-05-1313.9314.2713.9314.06-1.13%-0.32%-3.81%2,106,30029,962,00072%14.110.51%14.120.54%14.05-0.06%14.62-2.16%-1.34%
2019-05-1013.8014.2713.6814.223.49%1.33%-4.81%3,906,80055,295,000110%14.031.64%14.040.83%14.06-0.73%14.94-2.08%-1.22%
2019-05-0913.7813.9313.5913.74-0.43%-0.49%-9.94%1,989,10027,702,00054%13.81-0.01%13.92-0.85%14.16-1.69%15.26-1.90%-1.04%
2019-05-0813.5813.9913.5013.80-0.29%-0.07%-11.27%1,968,90027,425,00049%13.810.08%14.04-1.65%14.41-1.81%15.55-1.23%-0.89%
2019-05-0713.6813.9313.6813.841.10%0.30%-12.10%2,163,30030,109,00051%13.80-1.82%14.28-2.35%14.67-2.45%15.75-1.30%-0.84%
2019-05-0614.4314.5413.5413.69-8.31%-2.58%-14.19%3,872,60054,886,00090%14.05-5.28%14.62-3.31%15.04-3.38%15.95-1.73%-0.79%
2019-04-3014.6614.9814.6614.931.84%0.63%-8.03%1,774,70026,543,00043%14.840.01%15.12-1.62%15.57-1.81%16.23-0.58%-0.66%
2019-04-2915.2715.3314.4514.66-4.06%-1.17%-10.22%3,507,00052,442,00081%14.83-3.34%15.37-2.67%15.85-2.31%16.33-1.12%-0.65%
2019-04-2615.1715.4815.0915.280.07%-0.44%-7.47%2,601,30040,234,00060%15.35-1.17%15.79-2.04%16.23-1.03%16.51-0.50%-0.52%
2019-04-2515.8715.8715.2615.27-4.02%-1.66%-8.00%4,464,10069,856,000103%15.53-2.24%16.12-2.44%16.40-1.44%16.60-0.78%-0.47%
2019-04-2416.3516.4915.5015.91-3.34%0.16%-4.89%7,161,000114,604,000169%15.88-5.30%16.53-2.47%16.64-1.90%16.73-0.99%-0.39%
2019-04-2316.6517.0616.3816.46-1.79%-1.86%-2.57%3,866,30065,309,000100%16.77-0.96%16.95-0.16%16.960.37%16.90-0.27%-0.30%
2019-04-2216.9917.1616.7516.76-0.71%-1.03%-1.07%4,393,60074,935,000112%16.941.22%16.970.17%16.900.14%16.94-0.41%-0.29%
2019-04-1916.7016.8816.4916.880.72%0.89%-0.76%3,002,20050,590,00071%16.73-0.71%16.940.58%16.870.12%17.01-0.75%-0.26%
2019-04-1817.0017.0016.6916.76-0.53%-0.54%-2.21%3,204,10054,377,00071%16.85-0.17%16.85-0.04%16.850.13%17.14-0.72%-0.18%
2019-04-1716.8417.0516.7816.850.12%-0.18%-2.40%3,451,90058,684,00069%16.882.33%16.850.47%16.83-0.03%17.26-0.51%-0.10%
2019-04-1616.3816.8416.1816.832.12%2.03%-3.01%3,995,10066,378,00071%16.50-2.06%16.78-0.50%16.84-0.82%17.35-0.41%-0.04%
2019-04-1516.9617.0716.4816.48-1.20%-2.14%-5.41%4,137,00070,167,00071%16.841.39%16.86-0.06%16.98-0.78%17.420.17%0.03%
2019-04-1216.6516.7516.4816.680.72%0.42%-4.10%2,967,00049,640,00049%16.61-0.70%16.87-0.97%17.11-1.25%17.39-0.02%0.00%
2019-04-1117.0417.0616.5316.56-1.55%-1.00%-4.81%4,304,70072,527,00071%16.73-0.71%17.03-1.23%17.33-1.17%17.400.02%0.02%
2019-04-1017.1217.1216.6916.82-2.10%-0.17%-3.29%5,010,80085,021,00083%16.85-1.74%17.25-1.74%17.53-0.79%17.39-0.10%-0.06%
2019-04-0916.9517.4216.9317.180.70%0.19%-1.32%4,840,00083,573,00078%17.15-0.99%17.55-1.04%17.67-0.14%17.41-0.20%-0.14%
2019-04-0817.7117.8716.9217.06-3.62%-1.50%-2.20%6,752,400117,752,000104%17.32-2.71%17.74-0.58%17.700.58%17.44-0.05%-0.14%
2019-04-0417.9618.1817.6417.70-0.95%-0.57%1.42%5,767,100103,359,00091%17.800.39%17.840.69%17.600.81%17.45-0.02%-0.16%
2019-04-0317.5718.0517.3817.870.00%0.77%2.37%7,822,500139,658,000119%17.730.52%17.721.82%17.451.22%17.460.10%-0.16%