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:
浪莎股份( 600137.SH 上证)
板块 :造纸、印刷   
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
2019-07-2316.2716.5416.1116.390.68%0.15%0.00%782,90012,812,00060%16.37-1.65%16.520.12%16.480.04%16.390.42%0.70%
2019-07-2216.5317.0516.2216.28-1.45%-2.16%-0.25%1,572,10026,160,000118%16.641.17%16.510.59%16.470.69%16.320.80%0.72%
2019-07-1916.2116.5416.2116.521.41%0.44%2.03%757,10012,453,00055%16.450.67%16.410.18%16.360.05%16.190.55%0.71%
2019-07-1816.4116.4816.2016.29-0.91%-0.29%1.17%1,006,70016,447,00070%16.34-0.73%16.380.25%16.35-0.41%16.100.56%0.68%
2019-07-1716.5516.6016.3016.440.31%-0.11%2.67%811,90013,362,00056%16.460.61%16.340.07%16.420.48%16.010.70%0.67%
2019-07-1616.3716.6416.2116.39-0.61%0.20%3.07%1,019,90016,684,00065%16.360.80%16.33-0.57%16.340.67%15.900.39%0.69%
2019-07-1516.1116.5015.8716.491.04%1.61%4.10%1,078,50017,502,00071%16.23-0.90%16.420.40%16.230.76%15.840.50%0.69%
2019-07-1216.4516.5916.2016.32-2.28%-0.34%3.54%1,499,00024,548,000101%16.38-0.79%16.351.00%16.110.96%15.760.73%0.67%
2019-07-1116.0016.8815.9316.703.86%1.17%6.72%3,131,80051,697,000226%16.513.47%16.192.92%15.952.32%15.651.71%0.61%
2019-07-1015.9816.1315.7616.081.01%0.80%4.52%1,273,00020,308,000108%15.951.68%15.731.02%15.590.82%15.390.63%0.46%
2019-07-0915.5015.9815.3015.922.05%1.47%4.13%1,363,10021,386,000121%15.690.50%15.570.71%15.470.49%15.290.67%0.42%
2019-07-0815.6815.9215.3515.600.00%-0.07%2.72%1,820,40028,419,000167%15.611.27%15.460.78%15.390.79%15.190.70%0.38%
2019-07-0515.3215.7115.0415.601.83%1.20%3.43%1,403,30021,632,000137%15.421.41%15.350.45%15.270.73%15.080.17%0.36%
除权分界线,2019年07月05日,10股派1.200元(以下数据已经复权)
2019-07-0415.3115.5515.0215.320.07%0.79%1.75%1,380,80021,154,000130%15.200.05%15.280.58%15.160.53%15.060.55%0.48%
2019-07-0314.9015.6214.7615.312.34%0.77%2.24%2,002,70030,668,000196%15.191.74%15.191.85%15.081.24%14.970.81%0.47%
2019-07-0214.8815.0414.7814.960.34%0.18%0.71%590,3008,886,00063%14.930.30%14.910.25%14.890.47%14.850.41%0.44%
2019-07-0114.7214.9914.7214.912.33%0.14%0.78%940,50014,116,000100%14.892.42%14.880.57%14.820.18%14.790.33%0.40%
2019-06-2814.8114.8114.3814.57-1.62%0.23%-1.19%680,0009,967,00075%14.54-1.72%14.79-0.01%14.80-1.01%14.750.14%0.36%
2019-06-2714.7214.9614.6814.811.02%0.12%0.58%664,7009,912,00076%14.790.71%14.79-0.05%14.950.42%14.730.19%0.35%
2019-06-2614.6314.7814.4814.660.48%-0.19%-0.25%689,30010,207,00079%14.690.71%14.80-1.18%14.880.36%14.700.20%0.33%
2019-06-2514.7514.7914.3914.59-1.29%0.03%-0.53%984,80014,481,000113%14.59-1.23%14.980.23%14.830.38%14.670.26%0.31%
2019-06-2414.8815.0014.6114.78-0.54%0.09%1.03%1,097,70016,341,000129%14.77-2.00%14.940.65%14.770.48%14.630.51%0.29%
2019-06-2114.9515.3814.7914.862.34%-1.38%2.09%1,772,50026,920,000229%15.074.24%14.852.76%14.702.05%14.561.41%0.26%
2019-06-2014.3514.5814.2514.521.47%0.45%1.16%1,011,30014,740,000150%14.460.52%14.450.66%14.410.31%14.350.42%0.13%
2019-06-1914.1714.5014.1714.311.42%-0.49%0.12%959,20013,909,000145%14.382.37%14.350.68%14.370.20%14.290.58%0.06%
2019-06-1814.2114.2113.8914.11-0.49%0.44%-0.71%651,6009,232,00099%14.05-0.95%14.26-0.76%14.34-0.29%14.21-0.04%-0.03%
2019-06-1713.9914.3713.9914.180.35%-0.02%-0.26%461,5006,601,00070%14.18-0.10%14.36-0.31%14.380.33%14.22-0.07%-0.02%
2019-06-1414.4114.5014.0314.13-1.94%-0.47%-0.68%563,4008,066,00084%14.20-1.09%14.41-0.02%14.330.30%14.230.06%-0.04%
2019-06-1314.2014.4614.1914.410.84%0.39%1.35%504,3007,299,00075%14.350.25%14.410.76%14.290.43%14.220.01%-0.09%
2019-06-1214.4114.4514.2114.290.00%-0.20%0.51%674,9009,744,000100%14.320.56%14.300.78%14.230.82%14.22-0.08%-0.12%