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:
冠城大通( 600067.SH 上证)
板块 :房地产_h   上证180   
所属成分指数: 上证180中证500
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
2019-06-274.804.844.764.790.00%-0.21%-2.52%2,758,90013,244,00052%4.800.08%4.81-0.87%4.87-0.29%4.91-0.79%-0.26%
2019-06-264.784.824.774.79-0.42%-0.13%-3.29%2,199,50010,548,00035%4.80-0.42%4.85-0.98%4.89-0.25%4.95-1.22%-0.16%
2019-06-254.884.894.764.81-0.82%-0.12%-4.07%3,841,70018,503,00050%4.82-1.61%4.90-0.35%4.90-0.24%5.01-1.92%0.02%
2019-06-244.934.954.854.85-1.82%-0.92%-5.13%5,120,00025,060,00044%4.90-0.95%4.91-0.08%4.91-0.14%5.110.12%0.47%
2019-06-214.935.004.884.940.41%-0.04%-3.25%6,732,70033,274,00056%4.940.96%4.920.31%4.92-0.51%5.110.14%0.49%
2019-06-204.884.944.834.921.23%0.51%-3.51%5,876,50028,766,00042%4.90-0.29%4.90-0.24%4.94-1.10%5.100.18%0.61%
2019-06-194.954.974.854.86-0.21%-1.00%-4.52%5,497,10026,986,00035%4.910.12%4.91-1.03%5.00-1.65%5.090.57%0.81%
2019-06-184.904.954.854.87-0.41%-0.67%-3.77%5,542,70027,176,00032%4.90-0.51%4.97-1.45%5.08-1.97%5.060.12%0.88%
2019-06-174.965.014.884.89-1.21%-0.77%-3.26%5,953,90029,343,00035%4.93-2.13%5.04-1.89%5.180.21%5.060.02%0.85%
2019-06-145.195.204.954.95-3.13%-1.69%-2.06%7,982,10040,188,00049%5.04-1.24%5.14-1.69%5.170.49%5.050.14%0.76%
2019-06-135.195.235.045.11-1.35%0.24%1.25%11,165,60056,923,00072%5.10-2.21%5.220.42%5.150.53%5.050.24%0.64%
2019-06-125.195.375.115.18-0.77%-0.63%2.88%15,778,50082,246,000110%5.21-0.91%5.201.17%5.121.31%5.040.62%0.48%
2019-06-114.945.434.915.225.67%-0.78%4.32%40,958,600215,467,000319%5.266.91%5.142.90%5.052.54%5.002.60%0.39%
2019-06-104.944.984.824.941.23%0.39%1.29%9,406,60046,292,00095%4.92-2.07%5.000.95%4.930.16%4.880.25%0.09%
2019-06-064.955.174.854.88-2.59%-2.89%0.31%24,437,200122,798,000274%5.030.60%4.951.37%4.921.28%4.871.33%0.06%
2019-06-054.865.134.785.013.73%0.30%4.35%24,519,600122,470,000363%5.004.02%4.882.56%4.862.66%4.802.17%-0.06%
2019-06-044.584.964.554.836.15%0.58%2.79%20,206,20097,034,000431%4.805.54%4.763.05%4.732.47%4.701.34%-0.25%
除权分界线,2019年06月04日,10股派1.000元(以下数据已经复权)
2019-06-034.524.574.504.550.66%0.00%-1.88%4,855,30022,575,000161%4.550.95%4.620.50%4.620.46%4.64-0.17%-0.35%
2019-05-314.504.534.484.520.89%0.29%-2.69%2,052,1009,453,00070%4.510.94%4.60-0.20%4.600.07%4.65-0.92%-0.28%
2019-05-304.504.504.444.48-0.67%0.34%-4.44%2,248,90010,267,00067%4.47-1.04%4.610.02%4.60-0.33%4.69-1.08%-0.16%
2019-05-294.494.554.484.510.22%-0.04%-4.83%2,914,40013,440,00080%4.51-0.29%4.600.15%4.61-0.41%4.74-1.31%0.00%
2019-05-284.514.564.484.50-0.22%-0.55%-6.29%3,346,70015,479,00075%4.530.91%4.60-0.17%4.63-0.56%4.80-0.31%0.20%
2019-05-274.474.514.444.511.12%0.58%-6.37%4,948,40022,685,00098%4.480.00%4.61-1.18%4.66-0.96%4.82-0.43%0.23%
2019-05-244.534.564.454.46-1.55%-0.54%-7.81%2,410,00011,047,00049%4.48-1.71%4.66-1.42%4.70-1.63%4.84-0.02%0.26%
2019-05-234.614.634.524.53-1.95%-0.70%-6.39%2,689,80012,540,00050%4.56-1.70%4.73-0.42%4.78-1.51%4.840.19%0.21%
2019-05-224.684.724.604.62-1.49%-0.45%-4.35%2,236,60010,603,00039%4.64-1.00%4.75-1.37%4.85-1.08%4.830.21%0.11%
2019-05-214.664.724.644.691.08%0.04%-2.70%2,375,00011,371,00039%4.691.41%4.81-1.35%4.900.29%4.820.31%0.02%
2019-05-204.754.754.574.64-1.69%0.37%-3.43%3,595,90016,984,00053%4.62-3.31%4.88-1.40%4.89-0.08%4.810.57%-0.08%
2019-05-174.894.904.694.72-3.28%-1.28%-1.21%5,551,80027,100,00068%4.78-2.11%4.950.63%4.890.56%4.780.32%-0.27%
2019-05-164.904.924.854.880.00%-0.08%2.46%5,152,20025,679,00060%4.880.39%4.920.84%4.870.98%4.760.53%-0.39%