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:
上海梅林( 600073.SH 上证)
板块 :食品   
所属成分指数: 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
2019-06-249.519.859.409.732.21%1.13%3.18%29,212,200281,044,000140%9.621.30%9.510.64%9.470.99%9.430.69%0.06%
2019-06-219.509.589.439.52-0.21%0.23%1.66%20,210,900191,970,000101%9.500.99%9.450.70%9.370.56%9.370.63%0.02%
2019-06-209.379.589.179.541.49%1.44%2.51%25,376,300238,660,000124%9.41-0.70%9.390.82%9.32-0.10%9.310.02%-0.06%
2019-06-199.549.639.369.400.43%-0.75%1.03%20,735,800196,389,000104%9.472.09%9.311.00%9.33-0.10%9.30-0.10%-0.06%
2019-06-189.139.409.059.362.86%0.89%0.50%19,375,900179,759,00092%9.282.04%9.22-0.79%9.34-0.50%9.31-0.92%-0.04%
2019-06-179.119.239.009.100.00%0.09%-3.18%12,007,300109,166,00051%9.09-1.63%9.29-1.29%9.390.34%9.40-0.33%0.14%
2019-06-149.489.499.079.10-3.50%-1.55%-3.50%19,852,100183,488,00078%9.24-2.50%9.41-0.75%9.360.68%9.43-0.14%0.03%
2019-06-139.599.689.379.43-0.32%-0.53%-0.14%18,241,400172,933,00072%9.48-0.51%9.491.40%9.290.11%9.440.13%-0.08%
2019-06-129.459.709.449.46-1.66%-0.72%0.31%18,803,500179,184,00074%9.530.74%9.351.87%9.28-0.12%9.430.18%-0.24%
2019-06-119.159.669.119.625.37%1.70%2.19%28,172,100266,478,000105%9.464.82%9.180.54%9.29-1.23%9.410.45%-0.32%
2019-06-108.949.218.769.133.40%1.17%-2.58%18,862,400170,217,00069%9.020.45%9.13-1.79%9.41-0.80%9.370.23%-0.38%
2019-06-069.279.298.708.83-5.36%-1.71%-5.57%24,502,300220,131,00087%8.98-3.38%9.30-3.30%9.49-0.75%9.35-0.09%-0.43%
除权分界线,2019年06月06日,10股派1.000元(以下数据已经复权)
2019-06-059.389.509.059.330.76%0.34%-0.31%21,453,300201,621,00080%9.30-1.08%9.62-0.16%9.560.09%9.360.03%-0.41%
2019-06-049.599.809.149.26-3.44%-1.48%-1.03%28,053,900266,472,000104%9.40-3.48%9.630.22%9.550.37%9.360.05%-0.44%
2019-06-039.6410.069.479.591.16%-1.52%2.56%35,879,100352,969,000137%9.743.39%9.611.89%9.511.89%9.350.84%-0.58%
2019-05-319.359.659.159.480.85%0.65%2.23%32,538,500309,723,000117%9.421.19%9.430.74%9.341.51%9.27-1.42%-0.83%
2019-05-309.259.479.109.402.06%0.99%-0.07%25,678,300241,584,00085%9.310.93%9.361.39%9.200.75%9.41-1.24%-0.75%
2019-05-299.089.389.069.210.22%-0.13%-3.31%19,888,700185,407,00061%9.22-0.32%9.241.50%9.13-0.19%9.53-1.44%-0.63%
2019-05-289.009.459.009.191.88%-0.67%-4.90%32,898,500307,662,00089%9.254.11%9.101.38%9.15-0.19%9.66-0.58%-0.52%
2019-05-278.799.088.679.023.09%1.50%-7.20%22,631,600203,400,00054%8.891.47%8.98-1.42%9.16-0.58%9.72-0.23%-0.66%
2019-05-248.869.108.558.75-1.35%-0.09%-10.18%24,145,200213,885,00057%8.76-2.43%9.10-2.16%9.22-3.55%9.74-0.26%-0.83%
2019-05-239.179.188.758.87-4.00%-1.18%-9.18%24,894,000225,937,00056%8.98-3.11%9.31-0.33%9.56-2.28%9.770.19%-0.82%
2019-05-229.409.489.059.24-1.81%-0.26%-5.22%25,588,000239,605,00056%9.26-0.89%9.34-3.65%9.78-1.86%9.75-0.32%-0.85%
2019-05-219.179.549.079.413.63%0.67%-3.78%29,818,100281,685,00059%9.352.16%9.69-2.40%9.96-0.33%9.78-1.37%-0.86%
2019-05-209.899.918.899.08-8.19%-0.75%-8.43%46,506,400430,136,00080%9.15-9.87%9.93-3.55%10.00-0.83%9.92-1.63%-0.70%
2019-05-1710.1210.459.859.89-2.18%-2.57%-1.88%49,421,900506,613,00085%10.15-0.48%10.291.54%10.081.56%10.08-0.60%-0.48%
2019-05-1610.2510.5310.0210.11-1.84%-0.88%-0.31%41,949,400432,069,00070%10.20-0.24%10.141.80%9.932.07%10.14-0.04%-0.36%
2019-05-1510.0110.439.8910.303.94%0.74%1.53%56,508,800583,414,00095%10.224.88%9.963.27%9.731.09%10.15-0.36%-0.33%
2019-05-149.2510.179.139.916.56%1.66%-2.67%60,267,600593,521,00095%9.754.67%9.642.67%9.62-2.28%10.18-1.96%-0.23%
2019-05-139.419.439.179.300.00%-0.14%-10.46%25,784,400242,706,00035%9.31-1.04%9.39-1.87%9.84-2.33%10.39-1.98%0.26%