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:
南方轴承( 002553.SZ 深证)
板块 :汽车制造   
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
2019-06-276.056.086.016.02-0.33%-0.36%-0.15%1,261,4007,622,00055%6.040.38%6.02-0.36%6.100.23%6.030.08%-0.45%
2019-06-266.056.065.956.04-0.17%0.35%0.27%1,483,3008,928,00057%6.020.05%6.05-1.24%6.090.15%6.02-0.35%-0.49%
2019-06-256.136.135.946.05-0.33%0.57%0.08%2,044,80012,302,00063%6.02-1.28%6.120.18%6.080.15%6.05-0.77%-0.51%
2019-06-246.206.206.066.07-1.78%-0.39%-0.36%2,099,50012,794,00054%6.09-1.22%6.110.38%6.070.46%6.09-0.10%-0.44%
2019-06-216.056.286.056.183.00%0.18%1.34%5,898,00036,386,000153%6.173.01%6.092.20%6.041.82%6.10-0.08%-0.44%
2019-06-205.956.055.896.000.84%0.18%-1.69%2,472,90014,809,00063%5.990.34%5.960.78%5.93-0.22%6.10-0.72%-0.46%
2019-06-195.976.035.915.951.36%-0.32%-3.20%1,944,30011,606,00046%5.971.70%5.910.22%5.95-1.16%6.15-1.60%-0.38%
2019-06-185.905.905.815.87-0.51%0.02%-6.03%1,151,9006,761,00021%5.87-0.03%5.90-0.91%6.02-1.43%6.25-0.40%-0.12%
2019-06-175.835.915.825.900.85%0.49%-5.93%1,657,6009,732,00029%5.87-0.93%5.95-1.54%6.10-0.36%6.27-0.29%-0.07%
2019-06-146.036.035.855.85-2.50%-1.28%-7.00%2,736,60016,217,00048%5.93-1.27%6.05-1.66%6.13-0.58%6.29-0.25%-0.19%
2019-06-136.046.095.966.00-0.99%-0.03%-4.85%4,107,60024,655,00072%6.00-1.72%6.15-0.57%6.16-1.04%6.31-0.32%-0.45%
2019-06-126.276.286.026.06-4.11%-0.77%-4.20%8,051,10049,168,000148%6.11-2.43%6.18-0.77%6.23-2.34%6.33-0.58%-0.66%
2019-06-116.176.456.096.323.27%0.97%-0.68%8,135,20050,917,000170%6.261.39%6.23-0.84%6.38-0.76%6.36-0.09%-0.67%
2019-06-106.206.266.086.12-1.29%-0.86%-3.91%2,759,70017,035,00061%6.17-0.68%6.28-2.57%6.43-0.26%6.37-0.11%-0.68%
2019-06-066.326.356.096.20-2.36%-0.24%-2.76%5,324,40033,092,000121%6.22-3.33%6.45-1.09%6.44-0.36%6.38-0.27%-0.62%
2019-06-056.486.556.336.35-2.46%-1.23%-0.67%4,541,30029,196,000115%6.43-2.18%6.520.11%6.470.25%6.390.11%-0.57%
2019-06-046.446.896.406.511.09%-0.94%1.94%10,771,20070,791,000297%6.571.42%6.512.23%6.451.77%6.391.00%-0.54%
2019-06-036.366.556.366.440.63%-0.62%1.85%3,740,20024,235,000133%6.481.81%6.371.37%6.340.97%6.320.13%-0.56%
2019-05-316.376.436.276.401.43%0.55%1.35%3,478,50022,140,000118%6.371.79%6.290.40%6.280.40%6.32-1.51%-0.56%
2019-05-306.186.366.136.312.10%0.91%-1.59%3,287,90020,559,00086%6.250.76%6.260.14%6.25-0.08%6.41-2.86%-0.41%
2019-05-296.216.256.176.18-1.12%-0.42%-6.38%2,117,60013,141,00040%6.21-1.65%6.25-0.14%6.26-0.38%6.60-2.37%-0.07%
2019-05-286.286.406.216.25-0.64%-0.95%-7.56%2,860,50018,049,00042%6.311.22%6.260.14%6.28-0.41%6.76-0.68%0.17%
2019-05-276.136.396.006.293.80%0.90%-7.60%4,418,00027,541,00055%6.233.09%6.25-0.73%6.31-0.90%6.81-0.28%0.05%
除权分界线,2019年05月27日,10股派2.000元(以下数据已经复权)
2019-05-245.896.125.896.06-0.66%0.21%-11.22%2,136,00013,344,00026%6.05-0.69%6.30-1.18%6.36-2.41%6.830.50%-0.05%
2019-05-236.136.206.016.10-0.49%0.18%-10.19%2,158,00013,571,00024%6.09-1.06%6.37-0.58%6.52-3.19%6.790.22%-0.27%
2019-05-226.266.306.066.13-2.23%-0.39%-9.55%2,239,10014,227,00025%6.15-1.82%6.41-2.44%6.74-2.34%6.780.46%-0.48%
2019-05-216.256.336.126.270.80%0.03%-7.06%2,291,40014,821,00024%6.271.00%6.57-3.16%6.90-0.32%6.750.82%-0.69%
2019-05-206.376.376.036.22-1.89%0.23%-7.04%4,491,80028,775,00045%6.21-3.89%6.78-2.71%6.92-0.16%6.690.14%-1.00%
2019-05-176.706.796.106.34-5.23%-1.81%-5.12%10,960,80072,971,000114%6.46-4.82%6.97-0.91%6.930.48%6.68-0.08%-1.13%
2019-05-166.967.036.586.690.00%-1.39%0.04%15,306,400106,897,000181%6.78-2.74%7.040.64%6.901.28%6.690.54%-1.15%