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:
保龄宝( 002286.SZ 深证)
板块 :食品   
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
2019-08-205.966.085.955.990.00%-0.30%1.66%2,534,00015,224,00098%6.011.01%5.950.69%5.930.41%5.890.32%0.15%
2019-08-195.906.005.875.991.70%0.71%1.99%3,636,30021,627,000125%5.950.76%5.910.17%5.900.43%5.870.29%0.16%
2019-08-165.895.955.865.89-0.17%-0.22%0.58%2,359,00013,924,00084%5.900.51%5.900.27%5.880.24%5.860.15%0.17%
2019-08-155.815.945.775.90-0.51%0.46%0.91%2,646,40015,541,00086%5.87-0.68%5.890.24%5.860.02%5.85-0.02%0.18%
2019-08-145.746.275.735.933.85%0.29%1.40%6,783,00040,107,000219%5.913.30%5.871.80%5.860.74%5.850.10%0.23%
2019-08-135.785.785.705.71-2.06%-0.24%-2.26%913,8005,231,00032%5.72-1.07%5.77-0.88%5.82-0.29%5.84-0.12%0.26%
2019-08-125.835.835.705.831.57%0.76%-0.32%1,651,9009,558,00050%5.790.16%5.82-0.43%5.840.05%5.850.12%0.35%
2019-08-095.785.845.725.74-1.20%-0.64%-1.75%1,257,5007,265,00035%5.78-1.60%5.84-0.12%5.83-0.03%5.840.10%0.38%
2019-08-085.935.955.805.81-1.02%-1.04%-0.45%2,033,20011,936,00057%5.870.26%5.850.31%5.84-0.07%5.840.21%0.35%
2019-08-075.905.945.785.870.00%0.24%0.79%2,398,80014,047,00068%5.860.24%5.830.14%5.84-0.22%5.820.29%0.31%
2019-08-065.826.125.605.87-0.51%0.48%1.08%5,651,10033,012,000163%5.840.90%5.83-0.14%5.85-0.10%5.810.47%0.23%
2019-08-055.805.905.715.900.17%1.90%2.08%2,484,40014,385,00080%5.79-0.60%5.83-0.63%5.860.17%5.780.35%0.10%
2019-08-025.955.955.635.89-1.01%1.12%2.26%4,751,20027,674,000156%5.83-0.90%5.87-0.24%5.850.17%5.760.28%-0.01%
2019-08-015.935.955.825.95-0.17%1.22%3.59%3,312,40019,471,000121%5.88-0.81%5.880.60%5.840.53%5.740.46%-0.09%
2019-07-315.926.095.865.960.85%0.57%4.23%3,377,40020,014,000131%5.931.08%5.850.85%5.811.01%5.720.47%-0.22%
2019-07-305.785.985.725.911.20%0.80%3.85%5,680,40033,307,000237%5.861.61%5.801.58%5.751.82%5.690.78%-0.36%
2019-07-295.645.875.615.842.82%1.21%3.42%4,402,50025,402,000220%5.772.32%5.711.95%5.651.62%5.650.36%-0.47%
2019-07-265.635.685.585.680.71%0.73%0.94%1,414,0007,973,00078%5.640.52%5.600.94%5.56-0.18%5.63-0.14%-0.56%
2019-07-255.565.665.555.641.44%0.53%0.09%1,632,5009,159,00091%5.610.75%5.550.45%5.57-0.09%5.64-0.25%-0.60%
2019-07-245.485.605.485.561.65%-0.14%-1.58%2,014,90011,219,000114%5.571.68%5.52-0.54%5.57-0.48%5.65-0.48%-0.59%
2019-07-235.475.535.435.470.74%-0.11%-3.63%1,873,40010,259,000105%5.48-0.85%5.55-0.82%5.60-0.87%5.68-0.82%-0.57%
2019-07-225.705.745.435.43-4.06%-1.68%-5.12%2,328,10012,859,000126%5.52-2.68%5.60-1.30%5.65-0.95%5.72-0.71%-0.51%
2019-07-195.615.725.595.661.25%-0.26%-1.80%1,792,90010,174,00097%5.680.94%5.67-0.39%5.70-0.26%5.76-0.54%-0.47%
2019-07-185.705.715.585.59-1.93%-0.57%-3.54%2,018,70011,350,000105%5.62-2.09%5.70-0.82%5.72-0.70%5.80-0.84%-0.44%
2019-07-175.745.795.705.70-0.70%-0.73%-2.46%1,476,4008,478,00072%5.740.35%5.74-0.10%5.76-0.29%5.84-0.92%-0.36%
除权分界线,2019年07月17日,10股派0.300元(以下数据已经复权)
2019-07-165.765.765.705.74-0.35%0.31%-2.68%1,432,0008,237,00060%5.720.28%5.75-0.23%5.77-0.48%5.90-0.39%-0.24%
2019-07-155.705.815.595.760.35%0.95%-2.72%2,115,50012,135,00083%5.71-0.58%5.76-0.66%5.80-0.38%5.92-0.47%-0.18%
2019-07-125.745.775.705.740.00%0.02%-3.51%1,025,6005,917,00036%5.74-0.54%5.80-0.53%5.82-0.55%5.95-0.55%-0.12%
2019-07-115.775.835.715.740.17%-0.52%-4.05%1,260,0007,308,00039%5.77-0.28%5.83-0.07%5.86-0.66%5.98-0.20%-0.02%
2019-07-105.865.865.715.730.00%-0.97%-4.40%1,877,50010,919,00057%5.79-0.74%5.84-0.68%5.89-1.12%5.99-0.22%0.01%