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:
武汉控股( 600168.SH 上证)
板块 :煤气供水   
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
2020-10-237.117.137.077.08-0.14%-0.23%-2.45%1,283,6009,109,00058%7.100.06%7.11-0.31%7.16-0.33%7.26-0.23%-0.01%
2020-10-227.137.147.077.09-0.56%-0.03%-2.54%1,444,40010,244,00061%7.09-0.71%7.14-0.72%7.18-0.36%7.28-0.14%0.01%
2020-10-217.227.227.107.13-1.25%-0.18%-2.13%1,688,70012,063,00069%7.14-0.32%7.19-0.40%7.21-0.43%7.29-0.07%0.01%
2020-10-207.207.227.127.220.42%0.75%-0.96%1,547,30011,088,00059%7.17-0.94%7.22-0.26%7.24-0.56%7.290.03%0.01%
2020-10-197.267.307.177.19-0.96%-0.61%-1.34%2,299,50016,635,00086%7.23-0.08%7.24-0.30%7.28-0.59%7.290.08%-0.04%
2020-10-167.197.297.197.260.97%0.28%-0.30%1,565,10011,331,00060%7.240.11%7.26-0.59%7.32-0.12%7.280.15%-0.08%
2020-10-157.257.297.197.19-1.24%-0.58%-1.11%2,334,50016,883,00084%7.23-0.80%7.30-0.80%7.33-0.06%7.27-0.06%-0.16%
2020-10-147.367.367.267.28-1.09%-0.14%0.07%2,595,60018,923,00096%7.29-0.94%7.36-0.10%7.340.15%7.28-0.04%-0.23%
2020-10-137.417.437.307.36-1.08%0.01%1.13%3,101,30022,821,000115%7.36-0.68%7.370.35%7.320.40%7.280.00%-0.27%
2020-10-127.357.447.337.441.22%0.42%2.23%3,565,70026,420,000138%7.411.20%7.340.88%7.300.76%7.280.15%-0.33%
2020-10-097.287.367.247.352.23%0.40%1.14%2,878,60021,074,000115%7.320.88%7.280.57%7.240.50%7.270.03%-0.40%
2020-09-307.267.357.177.19-1.24%-0.92%-1.03%2,336,30016,954,00092%7.260.07%7.240.47%7.20-0.01%7.27-0.14%-0.50%
2020-09-297.127.337.097.281.82%0.39%0.07%3,422,60024,822,000138%7.250.92%7.200.53%7.21-0.18%7.28-0.14%-0.57%
2020-09-287.097.277.097.150.56%-0.50%-1.85%2,247,00016,148,00094%7.191.10%7.16-0.35%7.22-0.52%7.29-0.41%-0.60%
2020-09-257.177.187.007.11-0.14%0.03%-2.80%1,509,40010,729,00060%7.11-0.89%7.19-0.83%7.26-0.51%7.32-0.33%-0.62%
2020-09-247.227.267.107.12-2.20%-0.73%-2.98%3,390,80024,318,000130%7.17-1.46%7.25-1.12%7.29-0.51%7.34-0.70%-0.63%
2020-09-237.337.347.257.28-0.41%0.03%-1.50%1,988,40014,471,00070%7.28-0.57%7.33-0.31%7.33-0.23%7.39-0.67%-0.64%
2020-09-227.367.377.287.31-1.08%-0.14%-1.76%2,710,20019,839,00087%7.32-0.96%7.350.07%7.35-0.10%7.44-0.52%-0.65%
2020-09-217.397.437.357.390.00%-0.01%-1.20%2,182,40016,130,00069%7.390.49%7.350.05%7.35-0.24%7.48-0.56%-0.63%
2020-09-187.317.417.297.391.23%0.48%-1.75%2,448,60018,009,00070%7.360.63%7.340.03%7.37-0.19%7.52-0.56%-0.64%
2020-09-177.347.387.277.30-1.08%-0.12%-3.49%2,884,70021,084,00075%7.31-1.00%7.34-0.85%7.39-0.71%7.56-1.01%-0.68%
2020-09-167.437.447.357.38-0.14%-0.04%-3.42%1,814,60013,398,00043%7.380.42%7.41-0.14%7.44-0.84%7.64-0.78%-0.59%
2020-09-157.387.407.327.390.22%0.52%-4.04%2,219,00016,315,00046%7.350.01%7.42-0.66%7.50-0.70%7.70-0.48%-0.52%
除权分界线,2020年09月15日,10股派1.060元(以下数据已经复权)
2020-09-147.387.397.317.370.41%0.31%-4.70%2,930,10021,850,00059%7.350.49%7.46-0.98%7.56-0.68%7.74-0.60%-0.48%
2020-09-117.257.377.247.341.10%0.40%-5.66%2,773,40020,582,00051%7.32-0.91%7.54-0.86%7.61-0.65%7.79-0.46%-0.41%
2020-09-107.547.577.237.26-3.20%-1.60%-7.12%5,822,90043,604,00099%7.38-2.42%7.60-1.26%7.66-1.42%7.82-0.72%-0.36%
2020-09-097.597.637.507.50-1.70%-0.81%-4.75%4,572,90035,078,00076%7.57-0.46%7.70-0.30%7.77-0.87%7.88-0.82%-0.28%
2020-09-087.557.657.537.630.79%0.45%-3.89%3,403,10026,225,00048%7.60-0.22%7.72-1.05%7.84-0.37%7.94-0.34%-0.15%
2020-09-077.677.707.557.57-0.92%-0.56%-4.97%5,025,30038,811,00063%7.62-0.12%7.81-1.05%7.86-0.62%7.97-0.64%-0.10%
2020-09-047.677.697.587.640.00%0.24%-4.70%5,474,40042,329,00057%7.63-2.57%7.89-0.72%7.91-0.44%8.02-0.90%0.01%