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:
东湖高新( 600133.SH 上证)
板块 :综合类   创新创投   
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
2019-06-246.346.366.216.320.00%0.48%1.77%8,574,80053,939,000110%6.29-0.57%6.280.46%6.240.50%6.210.36%-0.15%
2019-06-216.306.386.276.321.12%-0.09%2.13%11,669,40073,822,000161%6.331.70%6.251.25%6.211.04%6.190.65%-0.18%
2019-06-206.086.296.066.252.46%0.48%1.66%12,047,30074,937,000173%6.221.20%6.171.45%6.150.00%6.150.05%-0.26%
2019-06-196.166.256.106.100.99%-0.75%-0.73%5,749,70035,335,00086%6.152.08%6.080.15%6.15-0.26%6.15-0.15%-0.25%
2019-06-186.066.075.996.04-0.17%0.32%-1.85%2,919,90017,580,00039%6.02-0.07%6.07-1.46%6.16-0.24%6.15-0.15%-0.23%
2019-06-176.056.085.956.050.00%0.41%-1.83%3,123,20018,816,00039%6.03-1.55%6.16-0.52%6.180.11%6.16-0.28%-0.20%
2019-06-146.246.246.036.05-2.65%-1.14%-2.10%6,802,90041,634,00079%6.12-1.54%6.20-0.18%6.170.31%6.18-0.11%-0.15%
除权分界线,2019年06月14日,10股派0.250元(以下数据已经复权)
2019-06-136.166.366.126.221.47%-0.02%0.45%9,480,40059,167,00099%6.220.57%6.210.88%6.150.08%6.19-1.84%-0.15%
2019-06-126.246.256.136.13-1.92%-0.91%-2.82%7,840,40048,658,00066%6.180.49%6.151.02%6.15-0.07%6.30-0.10%0.30%
2019-06-116.006.265.996.254.34%1.53%-1.01%10,174,90062,844,00080%6.152.98%6.09-0.26%6.15-0.05%6.310.03%0.37%
2019-06-105.986.035.925.990.67%0.20%-5.11%4,198,20025,182,00033%5.97-0.50%6.11-0.89%6.15-0.60%6.310.08%0.34%
2019-06-066.146.175.915.95-3.57%-0.97%-5.66%7,737,50046,645,00061%6.00-3.26%6.16-0.74%6.19-0.39%6.30-0.10%0.29%
2019-06-056.286.296.136.17-0.64%-0.64%-2.27%8,636,40053,809,00070%6.210.49%6.21-0.18%6.21-2.63%6.310.08%0.29%
2019-06-046.126.396.016.211.64%0.49%-1.55%11,642,10072,180,00096%6.180.05%6.220.10%6.38-0.17%6.300.03%0.31%
2019-06-036.296.296.086.11-1.93%-1.09%-3.11%7,912,00049,029,00068%6.17-0.95%6.21-3.56%6.390.09%6.300.18%0.33%
2019-05-316.196.336.176.23-0.64%-0.10%-1.03%10,417,90065,176,00093%6.230.97%6.440.05%6.390.20%6.290.27%0.29%
2019-05-306.156.376.046.27-2.03%1.52%-0.13%18,496,800114,614,000167%6.17-7.02%6.44-0.68%6.37-0.33%6.27-0.16%0.19%
2019-05-296.846.846.326.402.90%-3.65%1.78%29,610,000197,254,000324%6.645.80%6.485.07%6.393.92%6.282.65%0.13%
2019-05-286.106.436.096.222.14%-0.92%1.54%14,798,40093,199,000208%6.274.24%6.172.02%6.151.35%6.120.61%-0.33%
2019-05-275.976.095.896.092.53%1.11%0.02%5,851,80035,364,00090%6.021.33%6.05-0.49%6.070.43%6.08-0.23%-0.83%
2019-05-245.986.035.875.94-1.33%-0.07%-2.67%5,542,20033,051,00085%5.94-2.48%6.08-0.48%6.05-0.30%6.10-0.46%-0.97%
2019-05-236.106.235.966.02-1.15%-1.23%-1.81%7,508,00045,913,000111%6.09-0.21%6.111.08%6.06-0.20%6.13-0.05%-1.13%
2019-05-226.136.196.026.090.00%-0.29%-0.72%7,154,00043,837,000103%6.100.91%6.040.37%6.08-0.10%6.130.30%-1.30%
2019-05-215.936.125.886.092.70%0.61%-0.43%5,937,50036,059,00086%6.053.28%6.02-0.61%6.08-0.28%6.110.20%-1.47%
2019-05-205.905.955.785.930.51%1.18%-2.85%5,004,90029,434,00069%5.86-2.98%6.06-1.19%6.10-0.83%6.10-0.23%-1.59%
2019-05-176.216.215.855.90-5.00%-2.34%-3.57%9,365,30056,766,000119%6.04-2.20%6.13-0.79%6.15-0.74%6.11-0.70%-1.71%
2019-05-166.106.226.106.210.65%0.53%0.80%5,999,60037,180,00079%6.170.41%6.18-0.02%6.200.26%6.16-0.81%-1.70%
2019-05-156.186.216.106.171.31%0.29%-0.66%5,749,80035,486,00068%6.150.08%6.18-0.34%6.180.67%6.21-1.90%-1.71%
2019-05-146.136.236.076.09-1.46%-0.93%-3.81%5,956,00036,729,00061%6.14-0.63%6.200.28%6.140.62%6.33-4.44%-1.61%
2019-05-136.186.256.136.180.00%-0.10%-6.72%4,907,00030,455,00039%6.18-0.21%6.181.06%6.100.20%6.62-1.61%-1.14%