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
2020-08-1411.4411.6011.2911.44-0.95%0.15%2.89%40,518,200462,848,000100%11.42-0.31%11.280.42%11.230.83%11.120.62%0.72%
2020-08-1310.7511.7410.7111.558.25%0.80%4.52%77,555,500888,668,000195%11.466.65%11.242.29%11.141.70%11.051.22%0.70%
2020-08-1211.1011.2810.4410.67-3.96%-0.69%-2.27%35,755,800384,158,00092%10.74-4.45%10.99-0.36%10.95-0.92%10.920.44%0.62%
2020-08-1111.1511.4111.0511.11-0.36%-1.19%2.21%34,458,100387,451,00091%11.242.43%11.030.90%11.060.40%10.870.99%0.52%
2020-08-1010.7511.2510.6111.153.82%1.58%3.59%32,549,600357,288,00081%10.981.86%10.93-0.85%11.010.19%10.760.68%0.33%
2020-08-0710.8711.0110.5610.74-1.20%-0.34%0.46%24,288,700261,760,00059%10.78-1.86%11.02-0.40%10.990.26%10.690.52%0.21%
2020-08-0611.1711.3210.7710.87-3.12%-1.01%2.20%38,188,800419,333,00089%10.98-1.75%11.070.29%10.960.66%10.640.60%0.16%
2020-08-0510.9011.4510.8111.223.41%0.39%6.12%48,064,500537,165,000117%11.181.45%11.031.48%10.891.65%10.570.81%0.12%
2020-08-0410.9911.3710.8110.85-1.27%-1.51%3.45%42,118,400463,987,000105%11.021.18%10.871.22%10.711.50%10.490.65%0.06%
2020-08-0310.8211.0610.7310.992.23%0.94%5.47%42,364,800461,266,000110%10.891.95%10.741.73%10.561.34%10.420.66%0.04%
2020-07-3110.6610.8410.5710.750.19%0.66%3.84%35,374,900377,790,00094%10.680.20%10.561.27%10.420.66%10.350.47%0.02%
2020-07-3010.4710.8310.4110.732.48%0.67%4.13%49,167,000524,073,000133%10.663.01%10.431.70%10.350.93%10.300.36%0.02%
2020-07-2910.3410.4910.1810.470.38%1.18%1.98%44,093,900456,275,000118%10.350.82%10.250.12%10.25-0.01%10.27-0.53%0.04%
2020-07-2810.0510.469.9610.434.20%1.62%1.05%49,180,300504,786,000130%10.261.45%10.240.25%10.250.01%10.32-0.93%0.19%
2020-07-279.9810.419.9010.011.11%-1.06%-3.93%35,689,700361,055,00090%10.12-1.76%10.22-0.73%10.25-0.20%10.42-0.54%0.44%
2020-07-2410.1010.719.889.90-2.94%-3.86%-5.49%55,902,700575,674,000138%10.301.15%10.290.09%10.270.38%10.480.04%0.62%
2020-07-2310.3110.499.9610.20-2.02%0.19%-2.59%31,394,300319,623,00076%10.18-1.89%10.28-0.11%10.24-0.51%10.470.17%0.71%
2020-07-2210.1910.5510.1510.411.96%0.32%-0.41%34,274,500355,661,00083%10.381.01%10.290.94%10.29-1.14%10.450.26%0.77%
2020-07-2110.3210.3810.1710.21-0.97%-0.61%-2.07%22,625,500232,426,00054%10.270.64%10.20-0.61%10.41-1.52%10.430.43%0.84%
2020-07-2010.1810.3510.0510.312.28%1.00%-0.68%29,853,400304,758,00066%10.210.82%10.26-2.13%10.57-0.60%10.380.51%0.89%
2020-07-1710.0610.349.9210.080.10%-0.44%-2.40%29,541,200299,116,00063%10.13-2.54%10.48-2.32%10.630.18%10.330.41%0.89%
2020-07-1610.6110.7510.0610.07-5.00%-3.07%-2.10%41,967,700436,021,00091%10.39-3.85%10.73-0.61%10.610.51%10.290.59%0.85%
2020-07-1511.0211.0710.5510.60-3.64%-1.90%3.66%44,642,600482,384,000103%10.81-1.10%10.801.71%10.561.13%10.230.99%0.79%
2020-07-1410.7311.1510.6111.001.95%0.69%8.63%57,201,800624,911,000142%10.932.65%10.622.65%10.442.11%10.131.54%0.63%
2020-07-1310.3710.8810.3010.795.68%1.38%8.20%50,097,100533,175,000134%10.643.64%10.341.77%10.221.83%9.971.21%0.48%
2020-07-1010.0310.559.9810.211.59%-0.57%3.62%54,961,400564,402,000158%10.271.81%10.161.12%10.041.36%9.850.98%0.34%
2020-07-0910.0010.259.9510.050.20%-0.36%3.00%43,134,700435,068,000138%10.091.11%10.051.15%9.910.88%9.760.73%0.22%
除权分界线,2020年07月09日,10股派1.200元(以下数据已经复权)
2020-07-089.8210.119.7910.031.93%0.55%3.55%38,375,000387,380,000135%9.981.11%9.941.48%9.821.03%9.690.95%0.10%
2020-07-079.7510.069.599.841.34%-0.26%2.55%52,721,700526,498,000191%9.872.48%9.791.47%9.721.34%9.600.97%-0.05%
2020-07-069.449.749.449.710.00%0.86%2.18%46,932,300457,433,000185%9.632.35%9.651.09%9.590.95%9.500.51%-0.20%