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:
首创股份( 600008.SH 上证)
板块 :煤气供水   
所属成分指数: 沪深300
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
2019-06-193.343.383.333.362.13%0.21%0.09%18,775,60062,953,000131%3.352.04%3.330.18%3.34-0.33%3.36-0.12%-0.25%
2019-06-183.293.323.263.29-0.60%0.12%-2.11%10,530,80034,604,00076%3.29-0.79%3.32-0.81%3.35-0.45%3.36-0.42%-0.28%
2019-06-173.313.333.303.310.30%-0.06%-1.93%9,885,50032,737,00070%3.31-0.75%3.35-0.77%3.370.06%3.38-0.24%-0.25%
2019-06-143.393.403.303.30-2.65%-1.11%-2.45%21,901,40073,094,000158%3.34-1.53%3.37-0.59%3.36-0.18%3.38-0.35%-0.25%
2019-06-133.393.413.363.39-0.29%0.03%-0.15%12,716,80043,092,00099%3.39-0.67%3.390.68%3.37-0.18%3.40-0.29%-0.26%
2019-06-123.423.443.383.40-0.58%-0.35%-0.15%13,468,00045,947,000102%3.410.98%3.370.57%3.380.09%3.41-0.15%-0.25%
2019-06-113.283.433.283.423.01%1.21%0.29%17,897,80060,468,000131%3.381.96%3.35-0.30%3.37-0.41%3.41-0.21%-0.25%
2019-06-103.333.363.273.32-0.30%0.18%-2.84%13,497,10044,730,000101%3.31-0.99%3.36-0.94%3.39-0.70%3.42-0.26%-0.23%
2019-06-063.403.423.333.33-2.35%-0.51%-2.80%12,490,70041,808,00099%3.35-2.42%3.39-1.05%3.41-0.47%3.43-0.18%-0.22%
2019-06-053.453.463.413.41-0.29%-0.58%-0.64%11,352,30038,941,00091%3.430.73%3.430.06%3.43-0.35%3.43-0.26%-0.21%
2019-06-043.413.443.383.42-0.58%0.44%-0.61%10,558,60035,947,00083%3.41-1.13%3.43-0.15%3.44-0.26%3.44-0.43%-0.20%
2019-06-033.423.483.423.440.58%-0.12%-0.46%13,499,00046,484,000103%3.440.50%3.43-0.44%3.450.06%3.46-0.12%-0.19%
2019-05-313.453.453.403.42-0.58%-0.20%-1.16%9,068,50031,074,00069%3.430.15%3.45-0.15%3.450.12%3.46-0.29%-0.27%
2019-05-303.443.453.403.44-0.86%0.53%-0.86%13,046,50044,642,00094%3.42-1.50%3.45-0.12%3.440.15%3.47-0.40%-0.33%
2019-05-293.443.523.413.470.87%-0.12%-0.40%17,052,80059,247,000125%3.470.67%3.460.67%3.44-0.20%3.48-0.23%-0.41%
2019-05-283.473.483.413.44-0.58%-0.32%-1.49%16,075,40055,480,000117%3.450.55%3.430.68%3.44-0.69%3.49-0.11%-0.51%
2019-05-273.413.463.393.462.06%0.82%-1.03%11,751,40040,335,00084%3.431.21%3.41-0.96%3.47-0.26%3.50-0.06%-0.66%
2019-05-243.373.423.353.390.59%-0.03%-3.09%8,001,30027,130,00054%3.39-0.24%3.44-1.40%3.48-0.60%3.50-0.09%-0.79%
2019-05-233.453.463.363.37-2.32%-0.85%-3.74%12,977,00044,113,00080%3.40-1.13%3.49-0.71%3.50-0.88%3.50-0.14%-0.96%
除权分界线,2019年05月23日,10股派0.800元(以下数据已经复权)
2019-05-223.463.473.423.45-0.58%0.35%-1.60%12,706,00044,706,00076%3.44-0.69%3.52-0.09%3.53-0.17%3.51-0.17%-1.12%
2019-05-213.443.493.423.471.17%0.23%-1.20%16,190,90057,345,00091%3.461.79%3.52-0.20%3.530.37%3.51-0.31%-1.27%
2019-05-203.423.443.373.430.88%0.85%-2.64%12,684,60044,151,00066%3.40-1.33%3.53-0.56%3.520.14%3.52-0.87%-1.41%
2019-05-173.473.523.393.40-2.86%-1.36%-4.33%15,287,50053,919,00071%3.45-1.23%3.550.45%3.520.31%3.55-0.95%-1.52%
2019-05-163.493.513.463.500.29%0.29%-2.45%12,795,20045,680,00059%3.490.72%3.530.89%3.510.40%3.59-1.18%-1.47%
2019-05-153.423.493.423.492.35%0.72%-3.88%16,797,30059,541,00071%3.471.73%3.500.58%3.49-0.17%3.63-1.20%-1.43%
2019-05-143.373.433.353.410.59%0.12%-7.21%17,521,90061,078,00071%3.410.47%3.480.06%3.50-0.77%3.68-1.66%-1.35%
2019-05-133.393.423.373.39-1.45%0.00%-9.29%18,161,40063,022,00069%3.39-0.35%3.48-0.83%3.52-1.48%3.74-1.35%-1.23%
2019-05-103.393.443.323.442.38%1.12%-9.19%21,885,80076,199,00082%3.400.09%3.51-1.27%3.58-1.87%3.79-1.74%-1.12%
2019-05-093.433.473.343.36-2.89%-1.15%-12.84%22,067,80076,765,00080%3.40-2.16%3.55-2.07%3.65-2.41%3.86-1.76%-0.99%
2019-05-083.453.523.423.460.00%-0.40%-11.82%24,146,90085,823,00088%3.47-1.53%3.63-2.45%3.74-2.20%3.92-1.70%-0.83%