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:
久立特材( 002318.SZ 深证)
板块 :钢铁_h   
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
2019-05-206.917.096.807.092.60%1.63%0.30%6,684,40046,631,00091%6.98-1.09%7.07-0.65%7.08-0.44%7.07-0.07%-0.95%
2019-05-177.187.226.866.91-3.63%-2.03%-2.32%8,403,30059,271,000102%7.05-1.78%7.11-0.31%7.11-0.49%7.07-0.53%-1.21%
2019-05-167.157.257.117.170.28%-0.15%0.82%6,436,20046,216,00080%7.180.77%7.140.25%7.150.51%7.11-0.53%-1.28%
2019-05-157.057.177.057.152.00%0.34%0.00%5,713,70040,717,00066%7.130.49%7.12-0.36%7.110.44%7.15-0.72%-1.35%
2019-05-147.067.177.017.01-1.82%-1.14%-2.67%5,379,70038,146,00056%7.09-0.60%7.140.42%7.080.33%7.20-1.29%-1.42%
2019-05-137.087.227.007.14-1.79%0.08%-2.14%5,589,30039,875,00052%7.13-0.57%7.110.65%7.060.11%7.30-0.79%-1.41%
2019-05-107.067.287.007.272.97%1.32%-1.14%10,562,30075,784,00096%7.182.44%7.071.15%7.05-0.51%7.35-1.20%-1.40%
2019-05-096.897.116.837.061.29%0.80%-5.15%6,994,80048,989,00060%7.000.40%6.99-0.46%7.09-1.24%7.44-1.30%-1.38%
2019-05-086.827.086.796.97-0.85%-0.09%-7.57%7,704,50053,744,00063%6.98-0.10%7.02-1.56%7.18-1.40%7.54-1.49%-1.34%
2019-05-076.987.086.867.032.48%0.67%-8.16%8,671,20060,555,00065%6.98-1.08%7.13-1.89%7.28-2.23%7.66-1.62%-1.23%
2019-05-067.167.306.716.86-7.55%-2.82%-11.84%16,130,800113,863,000116%7.06-5.15%7.27-2.57%7.44-2.37%7.78-2.66%-1.09%
2019-04-307.377.497.317.420.41%-0.30%-7.18%7,723,70057,481,00057%7.44-0.19%7.46-1.83%7.62-1.23%7.99-1.17%-0.83%
2019-04-297.457.547.387.39-0.40%-0.89%-8.64%10,728,80079,989,00076%7.46-0.17%7.60-1.43%7.72-1.58%8.09-1.27%-0.70%
2019-04-267.587.667.397.42-2.62%-0.66%-9.43%14,921,700111,455,000104%7.47-4.68%7.71-2.48%7.84-2.00%8.19-1.44%-0.52%
2019-04-257.908.037.557.62-4.03%-2.76%-8.34%14,502,500113,646,000107%7.84-0.91%7.90-1.42%8.00-1.57%8.31-1.13%-0.34%
2019-04-247.888.017.857.941.15%0.40%-5.57%8,550,00067,612,00062%7.91-0.92%8.02-0.83%8.13-2.02%8.41-0.74%-0.19%
2019-04-238.168.187.847.85-3.21%-1.64%-7.33%12,416,90099,094,00086%7.98-1.97%8.09-1.68%8.30-1.44%8.47-0.98%-0.08%
2019-04-228.158.228.078.11-0.49%-0.38%-5.20%11,382,80092,662,00076%8.140.20%8.22-2.44%8.42-1.05%8.56-0.84%0.08%
2019-04-198.278.338.008.15-1.81%0.31%-5.53%16,140,800131,150,00091%8.13-3.45%8.43-2.16%8.51-1.23%8.63-0.48%0.24%
2019-04-188.508.528.308.30-2.70%-1.37%-4.26%13,134,700110,534,00074%8.42-0.54%8.62-0.94%8.62-0.54%8.67-0.21%0.31%
除权分界线,2019年04月18日,10股派3.000元(以下数据已经复权)
2019-04-178.458.538.388.530.71%0.82%-1.81%15,273,200133,812,00088%8.461.37%8.700.81%8.660.17%8.690.02%0.35%
2019-04-168.298.478.208.472.17%1.47%-2.48%12,261,600106,029,00065%8.35-0.23%8.63-0.01%8.65-0.36%8.690.12%0.29%
2019-04-158.418.488.278.29-0.24%-0.91%-4.44%11,753,600101,853,00056%8.371.20%8.63-0.16%8.68-0.37%8.680.52%0.34%
2019-04-128.178.368.168.311.71%0.52%-3.71%12,068,000103,392,00055%8.27-0.95%8.64-0.76%8.710.10%8.630.29%0.29%
2019-04-118.608.608.158.17-3.54%-2.11%-5.06%16,232,600140,348,00075%8.35-0.64%8.71-0.48%8.70-0.02%8.610.39%0.28%
2019-04-108.378.588.258.470.12%0.83%-1.19%14,296,700124,379,00068%8.40-0.76%8.750.43%8.70-0.03%8.570.41%0.25%
2019-04-098.668.668.368.46-2.08%-0.05%-0.90%19,857,300174,029,00094%8.460.01%8.710.30%8.710.37%8.540.54%0.23%
2019-04-088.348.648.308.644.85%2.09%1.75%34,620,300303,362,000162%8.462.17%8.690.34%8.671.28%8.490.81%0.22%
2019-04-048.378.448.168.24-1.44%-0.52%-2.17%21,142,400181,475,000103%8.28-0.93%8.66-0.01%8.560.61%8.420.19%0.21%
2019-04-038.298.448.238.360.00%-0.01%-0.56%16,327,600141,418,00077%8.36-0.62%8.661.39%8.510.84%8.410.20%0.23%