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:
涪陵榨菜( 002507.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
2019-06-1928.5828.8028.2028.461.53%-0.21%-0.23%9,888,400282,006,000125%28.521.95%28.220.14%28.38-0.47%28.530.10%0.15%
2019-06-1828.1028.2527.8028.030.47%0.20%-1.64%6,920,700193,599,00090%27.970.53%28.18-0.86%28.51-0.75%28.50-0.18%0.15%
除权分界线,2019年06月18日,10股派2.600元(以下数据已经复权)
2019-06-1727.9228.0627.5427.900.40%0.26%-2.27%9,423,400264,682,000124%27.83-1.29%28.43-1.32%28.73-0.24%28.55-0.29%0.21%
2019-06-1428.3028.5527.7227.79-1.73%-1.42%-2.94%8,638,200245,762,000123%28.19-0.97%28.81-0.72%28.800.06%28.63-0.13%0.20%
2019-06-1329.1429.1428.2228.28-2.82%-0.65%-1.35%10,027,900288,062,000152%28.47-2.08%29.020.25%28.780.21%28.670.00%0.17%
2019-06-1229.0229.5028.8429.10-0.27%0.10%1.51%7,476,900219,313,000121%29.070.91%28.951.19%28.720.85%28.670.48%0.13%
2019-06-1128.1029.3028.0929.183.88%1.29%2.27%11,570,400336,339,000178%28.813.38%28.611.67%28.480.84%28.530.71%0.07%
2019-06-1027.5028.3727.1228.092.15%0.80%-0.85%5,236,900147,302,00086%27.870.74%28.14-0.09%28.24-0.43%28.330.32%-0.02%
2019-06-0628.1328.2927.3427.50-2.17%-0.59%-2.63%4,136,700115,511,00066%27.66-1.38%28.16-0.64%28.36-0.52%28.240.25%-0.05%
2019-06-0528.0428.3427.6428.110.97%0.22%-0.22%5,381,500152,347,00085%28.050.41%28.35-0.50%28.51-0.34%28.170.23%-0.05%
2019-06-0427.9428.6327.5227.84-0.89%-0.34%-0.95%6,454,900181,995,000102%27.94-1.18%28.49-0.77%28.610.07%28.110.12%-0.09%
2019-06-0328.9728.9727.7428.09-1.20%-0.63%0.06%6,270,800178,902,000101%28.27-1.24%28.71-0.32%28.590.62%28.070.37%-0.08%
2019-05-3128.5328.9628.0428.43-0.39%-0.68%1.64%4,064,200117,395,00062%28.630.38%28.800.88%28.410.90%27.97-0.35%-0.09%
2019-05-3028.5429.0928.2628.54-0.49%0.08%1.68%5,446,100156,725,00076%28.520.04%28.551.09%28.160.88%28.07-0.38%-0.04%
2019-05-2928.0328.8427.9428.681.38%0.61%1.80%6,677,900192,092,00085%28.511.67%28.241.46%27.910.80%28.17-0.47%0.03%
2019-05-2827.4128.4127.4028.293.25%0.90%-0.06%10,816,000306,074,000122%28.042.75%27.841.75%27.690.69%28.31-0.13%0.13%
2019-05-2727.1127.6126.8127.401.56%0.41%-3.33%5,954,100164,029,00064%27.290.82%27.36-0.03%27.50-0.18%28.34-0.17%0.16%
2019-05-2426.8327.3326.5026.980.52%-0.33%-4.97%6,533,400178,546,00067%27.070.54%27.37-0.66%27.55-1.57%28.39-0.01%0.19%
2019-05-2327.1927.2426.6326.84-1.58%-0.31%-5.47%5,518,600150,017,00054%26.92-1.47%27.55-0.56%27.99-1.41%28.390.24%0.16%
2019-05-2227.5227.7127.0427.27-0.98%-0.20%-3.73%5,743,800158,442,00055%27.33-0.95%27.70-1.90%28.39-1.10%28.33-0.11%0.07%
2019-05-2127.4227.9427.3327.540.11%-0.17%-2.88%6,020,600167,654,00056%27.590.59%28.24-1.35%28.70-0.22%28.360.18%0.05%
2019-05-2028.4328.4627.0427.51-3.54%0.31%-2.82%10,510,200290,990,00092%27.43-4.73%28.63-1.72%28.77-0.42%28.310.31%0.00%
2019-05-1728.9429.2928.2728.52-1.96%-0.93%1.06%10,129,000294,228,00091%28.79-0.13%29.130.49%28.890.81%28.220.16%-0.12%
2019-05-1629.1429.3228.4929.09-0.21%0.92%3.25%12,157,600353,592,000111%28.82-0.45%28.980.72%28.661.33%28.170.28%-0.13%
2019-05-1528.6429.3128.4029.152.82%0.68%3.75%15,108,400441,384,000141%28.952.25%28.781.95%28.281.05%28.100.59%-0.19%
2019-05-1427.9528.7327.9528.350.67%0.12%1.50%11,480,700328,077,000112%28.320.88%28.231.89%27.990.72%27.930.16%-0.29%
2019-05-1327.4028.4727.1628.161.48%0.32%0.98%9,691,800274,559,00099%28.072.10%27.700.20%27.790.97%27.890.07%-0.35%
2019-05-1027.1427.9126.4327.753.47%0.94%-0.42%10,598,400294,121,000110%27.492.66%27.650.04%27.52-0.43%27.87-0.25%-0.45%
2019-05-0927.3927.6726.2026.82-3.63%0.15%-3.99%9,935,100268,633,000102%26.78-4.14%27.640.18%27.64-0.94%27.94-0.71%-0.47%
2019-05-0827.5128.4727.3127.830.00%-0.38%-1.09%8,954,500252,485,00089%27.941.80%27.59-0.30%27.900.09%28.14-0.24%-0.47%