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:
潜能恒信( 300191.SZ 深证)
板块 :石油_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
2019-06-1917.9518.0817.6117.630.63%-0.95%-5.17%2,669,30047,512,00043%17.800.85%17.93-2.20%18.54-1.10%18.590.28%0.06%
2019-06-1817.8818.0117.5017.52-2.83%-0.73%-5.50%3,984,30070,319,00061%17.65-3.24%18.33-2.82%18.74-0.68%18.54-0.11%-0.01%
2019-06-1718.3518.8818.0018.03-2.96%-1.15%-2.86%4,548,40082,961,00067%18.24-3.54%18.86-1.00%18.870.03%18.56-1.19%-0.02%
2019-06-1419.2119.3518.4818.58-4.86%-1.75%-1.09%5,348,300101,138,00069%18.91-1.59%19.050.33%18.870.73%18.790.32%0.51%
2019-06-1319.0919.5818.9019.530.26%1.64%4.29%7,209,800138,535,00090%19.221.12%18.991.34%18.730.54%18.730.40%0.65%
2019-06-1218.7019.5018.4319.483.12%2.51%4.44%9,102,300172,975,000121%19.001.46%18.741.91%18.631.57%18.650.37%0.48%
2019-06-1118.4319.1818.2518.891.56%0.85%1.65%6,797,900127,327,000100%18.732.39%18.39-0.13%18.340.49%18.580.23%0.40%
2019-06-1018.2218.7617.7818.601.97%1.68%0.31%5,316,50097,253,00084%18.291.40%18.411.07%18.25-2.50%18.540.05%0.38%
2019-06-0618.1018.3717.6018.24-1.94%1.10%-1.58%5,310,80095,810,00089%18.04-3.70%18.22-0.42%18.72-0.01%18.530.01%0.38%
2019-06-0517.9619.5417.5818.604.73%-0.72%0.37%8,022,000150,282,000148%18.736.16%18.29-2.89%18.720.28%18.530.30%0.37%
2019-06-0418.2718.2717.4017.76-1.93%0.64%-3.88%5,611,10099,017,000111%17.65-3.60%18.84-0.31%18.67-0.62%18.48-0.45%0.37%
2019-06-0318.6518.8617.8118.11-5.68%-1.07%-2.42%9,228,700168,941,000207%18.31-6.63%18.90-0.61%18.79-0.48%18.56-0.18%0.45%
2019-05-3119.0020.2218.8019.201.80%-2.07%3.26%15,159,600297,201,000446%19.616.81%19.014.76%18.885.03%18.594.10%0.51%
除权分界线,2019年05月31日,10股派0.200元(以下数据已经复权)
2019-05-3017.6618.8617.6318.8610.04%2.75%5.59%10,118,600185,930,000455%18.367.12%18.155.71%17.975.05%17.861.69%0.09%
2019-05-2916.9817.3016.9817.140.47%0.03%-2.42%1,358,50023,305,00087%17.14-0.41%17.170.68%17.11-0.75%17.57-1.27%-0.09%
2019-05-2817.3617.3716.9917.06-0.99%-0.85%-4.10%1,007,60017,357,00052%17.210.52%17.05-0.08%17.24-0.79%17.79-0.48%0.03%
2019-05-2716.8817.2816.8317.232.50%0.66%-3.61%1,111,10019,041,00049%17.121.96%17.07-1.17%17.38-0.32%17.880.00%-0.11%
2019-05-2416.6816.9616.5316.81-0.88%0.13%-5.96%1,081,70018,181,00043%16.79-2.10%17.27-1.65%17.43-1.29%17.880.07%-0.25%
2019-05-2317.4917.5816.8116.96-3.80%-1.10%-5.06%1,989,60034,158,00078%17.15-3.51%17.56-1.00%17.66-1.42%17.86-0.05%-0.51%
2019-05-2218.0818.0817.5717.63-2.06%-0.80%-1.35%1,336,70023,782,00056%17.77-0.36%17.74-0.51%17.92-0.96%17.870.30%-0.72%
2019-05-2117.6318.0417.5318.002.39%0.92%1.02%1,566,00027,963,00065%17.842.11%17.83-0.75%18.09-0.16%17.820.34%-0.81%
2019-05-2017.7817.7817.1817.58-0.06%0.64%-1.00%1,056,80018,481,00042%17.47-2.66%17.96-1.29%18.120.28%17.760.41%-0.95%
2019-05-1718.4718.4817.4817.59-3.77%-1.98%-0.54%2,230,00040,063,00082%17.95-1.12%18.19-0.06%18.070.56%17.69-0.11%-1.17%
2019-05-1618.2818.3218.0118.28-0.44%0.73%3.25%2,340,00042,513,00087%18.15-0.78%18.210.78%17.970.65%17.70-0.08%-1.35%
2019-05-1518.0918.6617.8518.360.99%0.38%3.62%4,876,10089,283,000176%18.291.16%18.071.92%17.851.75%17.72-0.15%-1.39%
2019-05-1417.4518.4217.3818.183.47%0.55%2.45%4,125,00074,664,000154%18.083.06%17.732.39%17.541.91%17.75-1.87%-1.38%
2019-05-1317.0917.8017.0017.571.15%0.15%-2.84%2,668,80046,871,00091%17.541.97%17.311.39%17.210.50%18.08-1.36%-1.17%
2019-05-1017.1517.3816.7817.372.42%0.96%-5.25%2,230,20038,415,00071%17.211.76%17.080.37%17.13-1.17%18.33-2.55%-0.99%
2019-05-0916.9617.0416.7816.96-0.12%0.31%-9.84%1,232,80020,869,00032%16.91-0.30%17.01-0.70%17.33-1.36%18.81-2.09%-0.69%
2019-05-0816.8717.1716.7016.980.00%0.13%-11.63%1,584,30026,898,00033%16.96-0.68%17.13-1.85%17.57-1.85%19.21-0.60%-0.40%