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:
中国船舶( 600150.SH 上证)
板块 :专用设备制造_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2019-06-2723.3024.9422.5523.200.43%-2.21%10.39%67,164,6001,593,384,000242%23.728.94%22.576.17%22.015.96%21.024.02%1.39%
2019-06-2620.9523.1020.6223.1010.00%6.07%14.33%39,507,800860,418,000167%21.784.03%21.262.88%20.772.63%20.201.99%0.91%
2019-06-2520.4321.4420.2021.002.34%0.32%6.01%28,247,200591,325,000127%20.931.48%20.662.37%20.241.66%19.811.63%0.63%
2019-06-2420.7020.9720.4120.52-1.58%-0.53%5.27%17,951,500370,321,00083%20.630.89%20.191.53%19.911.40%19.491.02%0.34%
2019-06-2119.9220.9719.7520.854.35%1.97%8.06%32,257,900659,611,000155%20.454.72%19.882.76%19.640.34%19.301.77%0.13%
2019-06-2019.1920.1818.9019.984.01%2.33%5.38%24,940,500486,996,000126%19.531.20%19.350.69%19.570.47%18.960.84%-0.25%
2019-06-1919.5019.6219.1219.211.11%-0.44%2.17%16,104,900310,738,00086%19.301.22%19.22-2.13%19.480.60%18.800.70%-0.44%
2019-06-1819.2919.3018.9219.00-2.01%-0.33%1.76%12,551,000239,259,00063%19.06-0.91%19.630.30%19.361.15%18.67-0.13%-0.69%
2019-06-1719.2019.6418.9019.39-2.27%0.79%3.71%27,016,700519,735,000137%19.24-3.88%19.570.62%19.141.09%18.700.16%-0.68%
2019-06-1418.4620.2218.4619.847.94%-0.87%6.28%46,878,400938,204,000272%20.018.99%19.456.53%18.935.62%18.671.89%-0.73%
2019-06-1318.4318.5718.1718.38-0.33%0.09%0.33%9,514,700174,721,00063%18.36-1.35%18.261.28%17.930.39%18.32-0.73%-1.02%
2019-06-1218.5018.9818.3718.44-0.75%-0.93%-0.08%18,918,500352,155,000125%18.613.98%18.032.70%17.860.47%18.46-0.82%-0.98%
2019-06-1117.2218.5817.2218.587.84%3.79%-0.15%21,175,100379,061,000137%17.904.03%17.560.49%17.77-1.25%18.61-1.33%-0.93%
2019-06-1017.3817.4517.0317.230.47%0.13%-8.64%10,037,300172,715,00064%17.21-0.62%17.47-1.99%18.00-1.68%18.86-1.01%-0.85%
2019-06-0617.9017.9517.0317.15-3.05%-0.95%-9.98%15,431,000267,165,00094%17.31-2.87%17.83-2.85%18.31-2.18%19.05-2.05%-0.81%
2019-06-0518.0618.1717.6017.69-1.17%-0.76%-9.05%14,357,000255,932,00082%17.83-1.61%18.35-2.21%18.71-2.11%19.45-1.07%-0.64%
2019-06-0419.2419.2617.5517.90-7.25%-1.20%-8.96%27,057,400490,206,000153%18.12-7.39%18.76-4.13%19.12-3.61%19.66-1.78%-0.56%
2019-06-0319.8120.0019.2919.30-1.08%-1.34%-3.59%11,318,400221,408,00071%19.56-0.21%19.57-0.99%19.83-0.34%20.02-0.01%-0.39%
2019-05-3119.6719.8419.4519.510.10%-0.48%-2.54%10,007,300196,182,00059%19.600.27%19.77-1.02%19.900.09%20.02-0.43%-0.47%
2019-05-3019.9419.9719.3719.49-2.22%-0.32%-3.06%12,356,100241,583,00066%19.55-2.40%19.97-0.51%19.88-1.11%20.11-0.92%-0.56%
除权分界线,2019年05月30日,10股派1.070元(以下数据已经复权)
2019-05-2919.9720.1919.8419.93-0.55%-0.49%-1.77%11,523,600232,078,00059%20.03-0.26%20.070.83%20.110.05%20.29-0.39%-0.60%
2019-05-2820.0520.3119.8020.04-0.10%-0.20%-1.61%14,760,800298,040,00071%20.081.38%19.91-0.85%20.10-0.18%20.37-0.29%-0.73%
2019-05-2719.6220.1519.4120.062.77%1.27%-1.81%15,973,600318,159,00073%19.811.47%20.08-0.22%20.130.19%20.43-0.50%-0.91%
2019-05-2419.7019.8919.1819.52-2.25%-0.01%-4.92%15,773,500309,661,00068%19.53-4.00%20.12-0.94%20.10-0.76%20.53-0.69%-1.11%
2019-05-2320.3820.7519.9319.97-0.89%-1.80%-3.40%26,145,000534,558,000106%20.341.81%20.311.25%20.25-0.92%20.68-0.31%-1.45%
2019-05-2220.3720.4119.6020.15-0.49%0.88%-2.83%17,161,000344,655,00068%19.98-1.25%20.06-0.74%20.44-0.74%20.74-0.26%-1.87%
2019-05-2119.7620.7219.7520.251.61%0.12%-2.61%20,254,500411,895,00075%20.232.77%20.21-1.63%20.59-0.43%20.80-0.14%-2.33%
2019-05-2019.8120.1719.1419.930.10%1.26%-4.28%21,690,400429,279,00074%19.68-3.38%20.55-1.68%20.68-1.11%20.83-0.72%-2.60%
2019-05-1721.0121.1119.7919.91-5.91%-2.25%-5.06%25,034,400512,681,00085%20.37-3.80%20.90-0.60%20.91-0.61%20.98-1.40%-2.63%
2019-05-1621.0021.6920.7521.160.00%-0.06%-0.52%24,613,500523,856,00084%21.181.62%21.020.44%21.040.23%21.27-1.30%-2.53%