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:
天汽模( 002510.SZ 深证)
板块 :普通机械制造   
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
2019-06-274.124.164.114.130.24%-0.12%-1.03%7,601,10031,427,00060%4.140.36%4.13-0.72%4.18-0.19%4.17-0.22%-0.05%
2019-06-264.094.154.084.12-0.24%0.00%-1.48%6,402,50026,381,00046%4.12-0.17%4.16-0.93%4.19-0.31%4.18-0.07%-0.10%
2019-06-254.194.204.094.13-1.43%0.07%-1.31%10,353,30042,731,00070%4.13-1.57%4.20-0.31%4.200.05%4.190.00%-0.13%
2019-06-244.244.264.154.19-1.18%-0.07%0.12%15,812,50066,307,000103%4.19-1.18%4.21-0.14%4.200.22%4.190.22%-0.11%
2019-06-214.214.284.214.240.71%-0.07%1.53%16,932,60071,846,000116%4.241.22%4.220.74%4.190.55%4.180.48%-0.13%
2019-06-204.184.254.134.210.24%0.43%1.30%16,865,20070,692,000121%4.19-0.55%4.190.55%4.17-0.22%4.160.17%-0.17%
2019-06-194.204.294.164.202.19%-0.36%1.23%21,130,80089,065,000161%4.223.28%4.161.09%4.180.26%4.150.41%-0.18%
2019-06-184.064.144.054.111.23%0.71%-0.53%7,178,20029,295,00058%4.080.17%4.12-1.34%4.17-0.12%4.13-0.10%-0.21%
2019-06-174.074.124.054.06-0.25%-0.34%-1.84%6,003,70024,458,00046%4.07-1.83%4.17-0.33%4.170.14%4.14-0.53%-0.17%
2019-06-144.204.244.064.07-4.24%-1.93%-2.12%15,274,50063,392,000106%4.15-1.66%4.190.00%4.160.41%4.16-0.86%-0.06%
2019-06-134.144.314.124.251.67%0.71%1.34%20,224,80085,345,000126%4.220.96%4.191.04%4.150.68%4.19-0.71%0.12%
2019-06-124.164.274.134.180.00%0.00%-1.04%15,972,90066,772,00087%4.181.36%4.141.25%4.120.61%4.22-0.33%0.37%
除权分界线,2019年06月12日,10股派0.300元(以下数据已经复权)
2019-06-114.024.184.024.182.70%1.36%-1.37%17,362,60072,130,00089%4.121.95%4.090.66%4.090.17%4.240.12%0.55%
2019-06-104.014.093.994.073.30%0.62%-3.85%10,944,70044,599,00057%4.051.84%4.070.07%4.09-1.52%4.230.05%0.51%
2019-06-064.034.063.943.94-3.19%-0.81%-6.88%9,493,30037,995,00050%3.97-2.93%4.06-1.29%4.15-2.01%4.230.07%0.46%
2019-06-054.144.154.064.070.25%-0.54%-3.74%9,045,20037,281,00050%4.091.31%4.12-1.70%4.24-1.05%4.230.12%0.43%
2019-06-044.104.104.014.06-0.98%0.52%-3.86%9,417,60038,322,00052%4.04-1.87%4.19-1.99%4.28-0.42%4.220.10%0.41%
2019-06-034.174.204.074.10-1.91%-0.39%-2.82%13,358,00055,383,00075%4.12-2.72%4.27-1.11%4.300.16%4.220.24%0.39%
2019-05-314.244.334.154.18-2.79%-1.21%-0.69%22,279,30094,943,000133%4.23-1.63%4.32-0.16%4.290.35%4.210.60%0.32%
2019-05-304.174.424.164.300.47%-0.02%2.77%32,557,800141,024,000206%4.30-0.28%4.331.05%4.281.28%4.180.92%0.16%
2019-05-294.374.414.234.28-2.28%-0.77%3.23%40,403,100175,462,000290%4.311.10%4.282.78%4.222.93%4.151.87%-0.09%
2019-05-283.984.383.974.3810.05%2.67%7.62%25,776,300110,730,000234%4.278.22%4.176.01%4.103.85%4.071.47%-0.43%
2019-05-273.884.023.873.983.11%0.96%-0.77%9,003,40035,759,00088%3.942.02%3.930.08%3.950.36%4.01-0.35%-0.89%
2019-05-243.843.913.833.860.52%-0.10%-4.10%5,864,80022,840,00055%3.86-0.41%3.93-0.73%3.94-0.93%4.03-0.47%-1.01%
2019-05-233.933.943.833.84-2.29%-1.03%-5.04%8,456,20033,064,00070%3.88-1.55%3.960.05%3.97-1.32%4.04-0.22%-1.20%
2019-05-223.983.993.893.93-1.26%-0.28%-3.03%7,349,00029,186,00061%3.94-0.35%3.95-0.88%4.03-0.35%4.05-0.07%-1.42%
2019-05-213.924.003.893.981.79%0.63%-1.87%9,047,70036,057,00073%3.962.04%3.99-1.38%4.04-0.27%4.06-0.10%-1.65%
2019-05-203.893.923.813.910.00%0.88%-3.69%8,530,90033,318,00066%3.88-3.25%4.05-0.83%4.05-0.74%4.06-0.49%-1.90%
2019-05-174.124.143.893.91-4.87%-2.40%-4.17%16,001,40064,578,000113%4.01-2.32%4.08-0.32%4.08-0.42%4.08-0.97%-2.22%
2019-05-164.074.154.054.110.00%0.22%-0.24%15,505,10064,044,000114%4.101.51%4.090.29%4.100.47%4.12-1.55%-2.19%