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:
复星医药( 600196.SH 上证)
板块 :医药制造业_h   上证180   
所属成分指数: 上证180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
2019-08-2026.5426.7826.3526.580.11%0.11%4.51%12,572,800333,802,000108%26.550.40%26.221.45%25.841.08%25.431.17%-0.20%
2019-08-1926.2526.6526.0726.552.47%0.40%5.61%16,976,900448,950,000143%26.452.50%25.841.88%25.561.23%25.140.95%-0.43%
2019-08-1625.2526.1725.1025.912.98%0.43%4.04%19,590,500505,441,000172%25.803.65%25.361.74%25.250.99%24.900.62%-0.58%
2019-08-1524.5525.2324.4325.160.80%1.08%1.66%10,021,300249,451,00090%24.89-0.43%24.93-0.30%25.010.10%24.75-0.53%-0.71%
2019-08-1425.1625.3024.7924.960.73%-0.16%0.31%10,483,800262,089,00090%25.000.41%25.01-0.17%24.980.41%24.88-0.73%-0.68%
2019-08-1325.2025.3824.5024.78-2.21%-0.47%-1.14%10,409,200259,162,00086%24.90-1.03%25.050.19%24.880.97%25.07-0.54%-0.62%
2019-08-1224.8325.4024.7525.341.73%0.73%0.55%7,938,100199,687,00067%25.160.16%25.000.80%24.640.33%25.20-0.53%-0.59%
2019-08-0925.1325.3824.8524.910.04%-0.82%-1.67%10,515,000264,082,00087%25.121.22%24.801.65%24.560.04%25.33-0.78%-0.58%
2019-08-0824.3525.1824.3524.902.38%0.35%-2.48%12,867,600319,276,000102%24.811.53%24.400.42%24.55-1.02%25.53-0.79%-0.51%
2019-08-0724.4124.7024.2824.32-1.06%-0.48%-5.50%9,278,000226,739,00072%24.441.60%24.30-0.77%24.80-1.61%25.74-0.87%-0.45%
2019-08-0623.9524.6523.6024.580.53%2.19%-5.32%16,316,100392,463,000118%24.05-2.10%24.49-2.87%25.21-2.06%25.96-1.12%-0.39%
2019-08-0524.7824.8524.3024.45-1.81%-0.48%-6.87%9,981,100245,223,00077%24.57-1.47%25.21-2.31%25.74-1.38%26.26-0.58%-0.28%
2019-08-0225.0125.1524.6924.90-2.89%-0.14%-5.71%14,038,700350,050,000105%24.94-2.70%25.81-2.14%26.10-1.78%26.41-0.64%-0.20%
除权分界线,2019年08月02日,10股派3.200元(以下数据已经复权)
2019-08-0125.8225.9825.3725.64-1.31%0.05%-3.52%13,971,600362,531,000108%25.63-2.32%26.37-1.11%26.57-0.68%26.58-0.22%-0.15%
2019-07-3126.6926.7725.8825.98-1.93%-0.98%-2.46%13,774,500365,803,000109%26.24-0.86%26.67-0.68%26.75-0.30%26.64-0.19%-0.13%
2019-07-3026.4126.5826.3326.490.30%0.09%-0.73%8,224,800220,303,00065%26.470.23%26.850.12%26.830.25%26.69-0.20%-0.10%
2019-07-2926.6926.7026.2826.41-1.23%0.02%-1.23%10,118,100270,392,00078%26.40-0.99%26.82-0.19%26.770.27%26.74-0.41%-0.06%
2019-07-2626.3926.9026.2926.741.06%0.27%-0.40%13,292,500358,738,00094%26.671.03%26.870.64%26.690.42%26.85-0.09%0.04%
2019-07-2526.4126.6126.2126.460.00%0.24%-1.53%13,047,300348,590,00091%26.40-0.66%26.700.43%26.580.17%26.87-0.23%0.10%
2019-07-2426.2826.8626.2026.461.61%-0.43%-1.76%14,465,300389,013,00096%26.571.91%26.580.62%26.54-0.08%26.93-0.27%0.18%
2019-07-2326.1626.3425.9326.04-0.46%-0.13%-3.58%10,151,100267,928,00058%26.07-0.05%26.42-0.11%26.56-0.60%27.010.05%0.31%
2019-07-2225.8826.5725.6126.161.28%0.28%-3.09%14,553,800384,338,00083%26.09-0.16%26.45-0.74%26.71-0.99%26.990.16%0.35%
2019-07-1926.2926.5525.8025.83-1.11%-1.14%-4.16%14,244,800376,755,00079%26.13-0.14%26.65-1.06%26.98-0.53%26.95-0.11%0.36%
2019-07-1826.5226.5225.8526.12-1.66%-0.18%-3.19%14,092,200373,244,00079%26.17-2.01%26.93-1.33%27.12-0.50%26.98-0.03%0.44%
2019-07-1727.0127.0126.5226.56-1.67%-0.54%-1.59%13,342,700360,555,00076%26.70-1.36%27.29-0.17%27.26-0.15%26.990.11%0.52%
2019-07-1627.1627.4426.8427.01-0.48%-0.22%0.19%10,875,500297,876,00060%27.07-0.04%27.340.18%27.300.46%26.960.27%0.60%
2019-07-1526.7327.6226.3027.141.23%0.21%0.94%22,752,300623,459,000122%27.080.76%27.290.13%27.180.91%26.890.58%0.67%
2019-07-1226.8827.1926.6526.81-0.30%-0.26%0.30%14,796,600402,458,00078%26.88-0.10%27.250.59%26.930.21%26.730.51%0.71%
2019-07-1127.1527.2426.4926.89-0.41%-0.06%1.11%20,627,800561,637,000109%26.91-0.25%27.091.18%26.870.47%26.600.50%0.71%
2019-07-1026.0827.6425.9927.000.00%0.10%2.03%33,349,800910,213,000180%26.973.79%26.781.42%26.750.86%26.461.01%0.74%