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:
卧龙地产( 600173.SH 上证)
板块 :水泥制造_h   
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
2019-07-234.284.314.264.30-0.23%0.47%0.00%1,922,5008,229,00076%4.28-1.06%4.32-0.09%4.32-0.21%4.300.02%-0.27%
2019-07-224.334.364.284.31-0.69%-0.37%0.26%3,065,60013,263,000111%4.33-0.14%4.32-0.23%4.330.28%4.30-0.19%-0.27%
2019-07-194.294.364.294.341.40%0.18%0.77%1,953,3008,462,00062%4.330.79%4.330.00%4.320.28%4.31-0.72%-0.26%
2019-07-184.344.344.254.28-1.83%-0.42%-1.34%2,255,0009,692,00061%4.30-1.31%4.330.26%4.310.09%4.34-1.68%-0.15%
2019-07-174.334.384.324.360.46%0.11%-1.18%2,318,20010,096,00046%4.360.53%4.320.56%4.300.42%4.410.02%0.22%
2019-07-164.314.364.304.340.23%0.18%-1.61%2,397,10010,385,00045%4.331.00%4.290.42%4.280.19%4.410.00%0.25%
2019-07-154.284.344.204.331.41%0.96%-1.84%4,174,10017,904,00077%4.290.70%4.280.31%4.28-0.58%4.41-0.05%0.27%
2019-07-124.244.294.244.270.47%0.26%-3.24%2,065,8008,798,00037%4.26-0.16%4.26-0.23%4.30-1.29%4.410.00%0.31%
2019-07-114.274.294.244.250.24%-0.38%-3.69%1,965,7008,386,00035%4.270.07%4.27-0.88%4.36-2.13%4.41-0.02%0.31%
2019-07-104.324.324.244.24-1.85%-0.54%-3.94%2,810,90011,982,00049%4.26-0.44%4.31-1.60%4.45-0.09%4.41-0.07%0.32%
2019-07-094.344.344.234.320.00%0.89%-2.20%4,552,50019,492,00081%4.28-1.61%4.38-2.56%4.46-0.31%4.42-0.02%0.31%
2019-07-084.444.444.294.32-3.36%-0.74%-2.22%6,754,10029,391,000123%4.35-2.77%4.50-0.31%4.47-0.05%4.42-0.09%0.29%
2019-07-054.574.584.434.47-2.40%-0.13%1.09%6,791,60030,399,000136%4.48-1.99%4.510.20%4.470.36%4.420.43%0.31%
2019-07-044.384.654.374.584.57%0.28%4.02%15,464,20070,629,000320%4.574.37%4.503.31%4.462.63%4.401.95%0.29%
2019-07-034.354.434.324.380.46%0.09%1.41%4,869,40021,308,000120%4.380.62%4.360.62%4.340.39%4.320.33%0.09%
2019-07-024.364.384.324.36-0.46%0.25%1.28%2,787,40012,122,00069%4.350.12%4.330.16%4.320.30%4.310.23%0.04%
2019-07-014.344.404.294.382.34%0.83%1.98%5,670,10024,631,000140%4.341.57%4.320.54%4.310.16%4.300.33%0.00%
2019-06-284.334.334.254.28-0.23%0.07%-0.02%2,462,70010,534,00064%4.28-1.04%4.300.00%4.30-0.32%4.280.02%-0.07%
2019-06-274.294.364.284.29-0.23%-0.74%0.23%2,694,40011,645,00069%4.320.51%4.30-0.14%4.320.37%4.280.07%-0.09%
2019-06-264.294.334.274.300.23%0.00%0.54%2,366,70010,176,00061%4.300.35%4.31-0.32%4.300.23%4.28-0.19%-0.12%
2019-06-254.334.354.234.29-1.38%0.12%0.12%4,042,80017,322,000102%4.29-1.22%4.320.33%4.290.21%4.29-0.16%-0.11%
2019-06-244.364.364.314.350.00%0.28%1.35%3,108,10013,484,00080%4.340.12%4.310.47%4.280.38%4.290.09%-0.10%
2019-06-214.324.374.294.351.40%0.39%1.45%6,508,80028,203,000171%4.331.62%4.290.90%4.270.50%4.290.23%-0.12%
2019-06-204.214.314.194.291.66%0.61%0.28%6,548,30027,923,000190%4.260.33%4.250.47%4.250.07%4.28-0.09%-0.18%
2019-06-194.274.294.224.220.24%-0.71%-1.45%4,573,70019,438,000151%4.251.09%4.23-0.07%4.24-0.68%4.28-0.12%-0.21%
2019-06-184.234.254.164.21-0.24%0.14%-1.80%2,717,80011,426,00095%4.20-0.33%4.23-0.49%4.27-0.79%4.29-0.21%-0.24%
2019-06-174.234.254.194.220.24%0.05%-1.77%3,313,40013,977,000115%4.22-1.13%4.25-1.44%4.31-0.37%4.30-0.33%-0.24%
2019-06-144.314.314.184.21-1.86%-1.31%-2.32%3,275,70013,975,000121%4.27-0.37%4.31-0.90%4.32-0.09%4.31-0.21%-0.27%
2019-06-134.284.334.244.290.23%0.19%-0.67%2,103,6009,007,00078%4.28-0.09%4.350.05%4.33-0.02%4.32-0.25%-0.33%
除权分界线,2019年06月13日,10股派1.000元(以下数据已经复权)
2019-06-124.334.344.254.280.00%-0.14%-1.15%3,138,60013,765,000120%4.290.49%4.350.83%4.330.56%4.33-0.09%-0.35%