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:
好想你( 002582.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
2019-06-199.189.259.049.050.00%-0.80%-2.72%8,891,40081,112,00086%9.12-0.09%9.14-2.46%9.45-0.12%9.30-0.03%-0.82%
2019-06-189.209.269.049.05-2.27%-0.89%-2.75%6,001,20054,797,00059%9.13-0.24%9.37-1.96%9.460.18%9.310.00%-0.90%
2019-06-179.219.329.049.26-0.11%1.17%-0.49%7,481,70068,482,00071%9.15-3.96%9.55-0.01%9.450.15%9.31-0.35%-0.95%
2019-06-149.649.799.259.27-5.02%-2.73%-0.74%18,096,600172,467,000169%9.53-1.73%9.550.96%9.431.38%9.34-0.27%-0.99%
2019-06-139.2110.019.219.767.25%0.64%4.23%23,178,400224,782,000236%9.706.43%9.464.59%9.302.86%9.360.19%-0.98%
2019-06-129.129.219.049.10-1.09%-0.13%-2.63%6,634,70060,454,00073%9.11-0.04%9.050.93%9.05-0.10%9.35-1.40%-0.98%
2019-06-118.909.238.879.203.95%0.92%-2.94%9,042,60082,436,00088%9.123.18%8.96-0.32%9.05-0.23%9.48-1.72%-0.88%
2019-06-108.818.928.738.850.45%0.17%-8.24%4,996,60044,144,00041%8.84-0.54%8.99-0.90%9.08-1.54%9.65-1.06%-0.68%
2019-06-069.099.178.718.81-4.13%-0.82%-9.62%9,015,20080,086,00069%8.88-3.92%9.08-1.28%9.22-2.25%9.75-1.68%-0.53%
2019-06-059.249.359.099.190.11%-0.59%-7.31%7,078,50065,442,00050%9.251.17%9.19-1.24%9.43-1.36%9.92-1.87%-0.31%
2019-06-049.109.328.969.181.32%0.46%-9.14%8,263,10075,511,00049%9.14-0.69%9.31-2.42%9.56-1.97%10.10-0.83%0.01%
2019-06-039.429.479.049.06-3.51%-1.53%-11.08%9,421,50086,684,00051%9.20-3.05%9.54-2.26%9.75-2.02%10.19-0.50%0.18%
2019-05-319.679.789.359.39-3.69%-1.05%-8.30%13,270,900125,940,00072%9.49-4.13%9.76-2.23%9.95-1.44%10.24-0.79%0.29%
2019-05-309.8810.109.649.75-1.61%-1.51%-5.53%10,682,900105,752,00053%9.90-0.66%9.98-1.07%10.10-1.09%10.32-0.16%0.47%
2019-05-299.9410.079.919.91-1.00%-0.55%-4.14%10,194,700101,594,00048%9.97-0.85%10.09-0.73%10.21-1.72%10.340.18%0.53%
2019-05-2810.0810.209.9310.01-2.34%-0.40%-2.99%16,322,700164,042,00072%10.05-1.29%10.17-1.32%10.39-0.52%10.32-0.41%0.57%
2019-05-2710.1710.609.7210.250.99%0.68%-1.07%21,610,200220,003,00087%10.18-1.04%10.30-2.35%10.44-0.09%10.360.36%0.84%
2019-05-2410.0510.4410.0410.15-0.98%-1.34%-1.69%12,768,300131,358,00051%10.29-1.47%10.55-0.01%10.45-0.05%10.320.41%0.84%
2019-05-2310.7010.7410.1510.25-5.97%-1.83%-0.31%19,921,800208,012,00082%10.44-2.04%10.550.62%10.460.29%10.280.55%0.68%
除权分界线,2019年05月23日,10股派0.790元(以下数据已经复权)
2019-05-2210.3211.2010.2710.904.11%2.28%6.60%29,075,600312,196,000131%10.663.37%10.491.38%10.431.59%10.231.24%0.39%
2019-05-2110.1210.569.9810.473.46%1.55%3.66%20,535,900213,365,00097%10.312.36%10.340.35%10.26-0.39%10.100.96%0.07%
2019-05-2010.3210.329.8510.12-2.79%0.48%1.16%16,244,700164,923,00078%10.07-2.45%10.310.53%10.300.60%10.010.57%-0.28%
2019-05-1710.0810.919.8510.413.38%0.82%4.65%33,691,400350,559,000172%10.331.38%10.25-0.38%10.241.23%9.950.95%-0.60%
2019-05-1610.1510.3810.0210.07-1.95%-1.12%2.20%20,614,400211,586,000120%10.191.98%10.291.11%10.121.04%9.850.52%-0.75%
2019-05-159.7610.519.6710.273.63%2.84%4.77%28,874,700290,650,000178%9.99-3.86%10.180.81%10.011.13%9.800.59%-0.86%
2019-05-1410.4811.009.919.91-1.10%-4.59%1.69%40,135,200420,076,000296%10.396.22%10.105.71%9.905.03%9.752.23%-0.96%
2019-05-139.0210.028.9110.0210.11%2.46%5.12%26,035,300256,682,000226%9.788.07%9.553.92%9.432.98%9.530.33%-1.24%
2019-05-108.869.248.779.103.29%0.56%-4.22%8,992,30082,094,00086%9.051.37%9.19-0.03%9.15-0.90%9.50-1.14%-1.27%
2019-05-098.949.088.808.81-3.72%-1.31%-8.33%7,755,00069,849,00072%8.93-3.55%9.190.04%9.24-1.42%9.61-2.38%-1.15%
2019-05-089.109.558.829.150.00%-1.15%-7.06%13,655,600127,486,000117%9.261.93%9.19-0.66%9.37-0.72%9.85-1.94%-0.87%