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:
海联讯( 300277.SZ 深证)
板块 :计算机应用服务   
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
2019-05-216.896.976.686.850.59%0.00%0.00%2,370,80016,199,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
除权分界线,2019年05月21日,10股派0.600元(以下数据已经复权)
2019-05-206.706.826.546.813.81%0.68%0.13%3,016,90020,406,000104%6.76-0.95%6.85-1.03%6.90-0.73%6.800.19%-0.79%
2019-05-176.957.006.496.56-5.07%-3.94%-3.36%2,808,60019,179,00092%6.83-2.18%6.92-0.95%6.960.51%6.79-0.25%-1.02%
2019-05-166.887.016.826.910.29%-1.02%1.54%2,216,10015,470,00075%6.980.42%6.98-0.04%6.920.95%6.81-0.47%-1.05%
2019-05-156.976.976.846.890.00%-0.89%0.78%3,119,70021,689,00099%6.95-0.98%6.991.31%6.860.99%6.84-0.61%-1.10%
2019-05-146.857.096.796.89-0.58%-1.87%0.16%2,740,20019,238,00086%7.020.46%6.901.82%6.791.25%6.88-0.74%-1.09%
2019-05-136.747.166.696.934.05%-0.84%0.00%3,797,90026,543,000114%6.994.64%6.772.40%6.701.07%6.93-0.50%-1.07%
2019-05-106.466.706.396.663.74%-0.28%-4.38%3,191,70021,316,00095%6.682.28%6.610.58%6.63-0.85%6.97-1.26%-1.04%
2019-05-096.556.616.366.42-2.73%-1.68%-8.99%2,151,00014,046,00061%6.53-1.15%6.58-0.96%6.69-1.92%7.05-1.62%-0.96%
2019-05-086.486.686.186.601.69%-0.09%-7.95%2,688,50017,760,00073%6.610.35%6.64-1.57%6.82-1.91%7.17-1.32%-0.80%
2019-05-076.426.666.386.492.04%-1.41%-10.68%2,955,40019,455,00079%6.58-1.64%6.75-2.74%6.95-2.17%7.27-1.33%-0.70%
2019-05-066.946.946.366.36-8.36%-4.98%-13.63%4,833,20032,348,000130%6.69-4.90%6.94-3.59%7.11-2.51%7.36-2.06%-0.61%
2019-04-307.127.136.846.94-0.29%-1.39%-7.70%2,527,50017,788,00071%7.04-1.98%7.19-1.45%7.29-1.18%7.52-0.60%-0.40%
2019-04-297.207.346.756.96-3.33%-3.06%-7.99%3,750,70026,930,000101%7.18-1.91%7.30-1.33%7.38-1.86%7.56-0.93%-0.34%
2019-04-267.147.436.997.200.84%-1.64%-5.70%3,546,50025,961,00097%7.32-0.97%7.40-1.04%7.52-1.13%7.64-0.56%-0.18%
2019-04-257.617.617.087.14-5.31%-3.41%-7.01%4,071,30030,095,000115%7.39-1.86%7.48-2.26%7.60-1.02%7.68-0.54%-0.08%
2019-04-247.427.567.327.542.03%0.11%-2.33%2,228,40016,785,00068%7.53-0.12%7.65-0.75%7.68-0.69%7.72-0.22%0.02%
2019-04-237.657.717.377.39-4.15%-2.00%-4.48%3,371,00025,420,000101%7.54-3.62%7.71-0.79%7.74-0.05%7.74-0.39%0.06%
2019-04-227.777.897.657.71-0.77%-1.46%-0.73%3,593,70028,116,000112%7.820.89%7.77-0.01%7.74-0.07%7.77-0.06%0.12%
2019-04-197.557.797.557.772.64%0.19%-0.03%2,975,20023,072,00088%7.760.53%7.770.79%7.74-0.03%7.77-0.27%0.15%
2019-04-187.717.797.557.57-2.20%-1.87%-2.86%2,866,00022,107,00079%7.71-1.32%7.71-0.53%7.75-0.09%7.79-0.46%0.18%
2019-04-177.827.887.677.74-1.02%-0.99%-1.14%4,165,90032,563,000104%7.822.77%7.750.29%7.750.18%7.830.08%0.28%
2019-04-167.627.837.317.822.62%2.81%-0.04%4,556,90034,658,000110%7.61-3.16%7.73-0.96%7.74-0.83%7.82-0.04%0.27%
2019-04-157.767.927.567.62-1.30%-2.98%-2.63%3,566,20028,008,00088%7.851.11%7.800.45%7.80-0.01%7.830.64%0.28%
2019-04-127.567.777.567.721.45%-0.62%-0.72%2,510,30019,500,00062%7.770.17%7.77-0.33%7.81-0.43%7.780.48%0.19%
2019-04-117.797.857.607.61-2.06%-1.87%-1.67%2,094,70016,244,00051%7.76-0.27%7.79-0.38%7.84-0.58%7.740.42%0.11%
2019-04-107.807.837.597.77-0.64%-0.08%0.82%2,633,00020,474,00063%7.78-0.73%7.82-0.53%7.890.13%7.710.23%-0.22%
2019-04-097.597.897.597.822.36%-0.17%1.70%3,126,80024,491,00073%7.83-0.12%7.87-0.58%7.880.47%7.690.17%-0.39%
2019-04-087.828.027.567.64-2.30%-2.58%-0.47%5,006,10039,256,000118%7.84-0.81%7.910.23%7.841.03%7.680.26%-0.43%
2019-04-048.028.027.737.820.00%-1.09%2.14%5,251,00041,513,000123%7.91-0.74%7.891.01%7.761.27%7.660.00%-0.42%