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:
皖维高新( 600063.SH 上证)
板块 :化学纤维制造_h   火炬计划   
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
2019-06-272.882.892.832.84-0.70%-0.84%0.11%10,737,70030,751,00098%2.860.25%2.86-0.25%2.870.24%2.840.25%0.25%
2019-06-262.852.882.822.860.35%0.11%1.06%6,956,40019,877,00063%2.860.46%2.86-0.52%2.870.32%2.830.18%0.20%
2019-06-252.882.892.812.85-1.72%0.21%0.88%11,632,00033,084,000101%2.84-1.39%2.880.17%2.860.32%2.830.32%0.15%
2019-06-242.922.922.862.90-0.34%0.55%2.98%10,513,00030,324,00087%2.88-0.41%2.870.70%2.850.64%2.820.46%0.11%
2019-06-212.892.922.852.911.39%0.48%3.82%16,430,10047,588,000142%2.901.94%2.851.31%2.831.04%2.800.79%0.04%
2019-06-202.812.882.782.872.50%1.02%3.20%16,617,50047,212,000151%2.840.89%2.821.19%2.800.58%2.780.43%-0.09%
2019-06-192.822.852.782.801.45%-0.57%1.12%14,676,10041,324,000141%2.822.48%2.780.83%2.780.25%2.770.36%-0.18%
2019-06-182.732.762.732.760.73%0.44%0.04%6,768,00018,598,00068%2.750.33%2.76-0.65%2.78-0.14%2.76-0.04%-0.28%
2019-06-172.742.762.722.740.00%0.04%-0.72%6,271,60017,179,00059%2.74-1.48%2.78-0.50%2.780.18%2.76-0.22%-0.31%
2019-06-142.812.822.742.74-2.49%-1.44%-0.94%9,246,20025,705,00085%2.78-0.47%2.790.11%2.780.43%2.77-0.04%-0.34%
2019-06-132.782.822.762.810.36%0.61%1.55%12,264,10034,256,000112%2.79-0.14%2.790.65%2.760.29%2.77-0.22%-0.41%
2019-06-122.822.832.762.80-0.71%0.11%0.97%11,204,70031,337,000102%2.800.65%2.770.98%2.760.47%2.77-0.36%-0.44%
2019-06-112.722.822.712.823.68%1.48%1.33%18,508,90051,429,000160%2.782.77%2.740.73%2.740.33%2.78-0.11%-0.43%
2019-06-102.702.722.682.720.37%0.59%-2.37%7,074,20019,131,00063%2.700.07%2.72-0.22%2.73-0.69%2.79-0.25%-0.46%
2019-06-062.742.742.672.71-1.45%0.30%-2.97%9,702,20026,215,00083%2.70-2.07%2.73-0.80%2.75-0.69%2.79-0.46%-0.49%
2019-06-052.762.782.742.750.00%-0.33%-2.00%9,438,40026,044,00079%2.761.17%2.75-0.61%2.77-0.61%2.81-0.46%-0.50%
2019-06-042.732.752.702.750.00%0.84%-2.45%8,118,00022,136,00066%2.73-1.23%2.77-0.65%2.79-0.96%2.82-0.63%-0.49%
2019-06-032.812.822.732.75-2.14%-0.40%-3.07%12,751,10035,210,000101%2.76-1.71%2.79-1.03%2.82-0.35%2.84-0.32%-0.47%
2019-05-312.822.832.792.81-0.35%0.04%-1.26%10,062,20028,261,00078%2.810.50%2.82-0.71%2.830.04%2.85-0.52%-0.53%
2019-05-302.822.832.762.82-0.70%0.89%-1.43%10,642,30029,747,00076%2.80-1.41%2.84-0.14%2.83-0.25%2.86-0.80%-0.56%
2019-05-292.822.872.812.840.00%0.18%-1.53%13,082,50037,095,00088%2.84-0.91%2.840.35%2.83-0.49%2.88-0.52%-0.54%
2019-05-282.852.892.822.84-0.35%-0.73%-2.04%16,131,50046,146,000103%2.861.82%2.830.36%2.85-0.46%2.90-0.21%-0.56%
2019-05-272.782.862.752.853.07%1.42%-1.89%10,757,80030,228,00067%2.811.15%2.82-1.05%2.86-0.18%2.91-0.45%-0.63%
除权分界线,2019年05月27日,10股派0.250元(以下数据已经复权)
2019-05-242.792.822.752.77-0.72%-0.47%-5.24%11,626,20032,590,00067%2.78-1.28%2.85-1.45%2.86-0.97%2.92-0.55%-0.70%
2019-05-232.872.872.782.79-2.79%-1.03%-5.08%13,420,50038,101,00066%2.81-2.56%2.890.04%2.89-1.13%2.93-0.54%-0.81%
2019-05-222.932.932.862.87-1.72%-0.80%-2.88%10,731,40031,257,00046%2.89-0.45%2.89-0.41%2.93-0.34%2.95-0.41%-1.01%
2019-05-212.862.942.832.921.39%0.48%-1.59%13,440,20039,325,00058%2.902.84%2.90-0.89%2.940.03%2.96-0.44%-1.05%
2019-05-202.872.882.772.88-1.03%1.91%-3.36%16,220,80046,172,00068%2.82-2.93%2.93-1.08%2.93-0.61%2.98-0.87%-1.10%
2019-05-172.992.992.832.91-2.68%-0.03%-3.20%19,876,00058,256,00082%2.91-2.09%2.960.00%2.95-0.27%3.00-0.83%-1.14%
2019-05-162.963.002.942.990.00%0.57%-1.35%19,297,20057,756,00081%2.971.23%2.960.48%2.96-0.10%3.03-0.56%-1.11%