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:
新湖中宝( 600208.SH 上证)
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
2019-08-202.952.972.932.94-0.34%-0.37%1.27%19,549,10057,692,00097%2.950.85%2.930.83%2.910.41%2.900.38%-0.10%
2019-08-192.902.952.892.952.08%0.82%2.01%29,217,90085,479,000135%2.931.32%2.900.45%2.900.31%2.890.14%-0.21%
2019-08-162.882.902.872.890.00%0.07%0.07%14,522,90041,937,00069%2.890.66%2.890.07%2.89-0.04%2.890.04%-0.27%
2019-08-152.852.892.842.89-0.34%0.73%0.10%17,244,20049,478,00078%2.87-1.04%2.89-0.24%2.89-0.28%2.89-0.14%-0.33%
2019-08-142.902.922.882.900.35%0.03%0.31%27,458,90079,604,000124%2.900.63%2.890.10%2.900.07%2.89-0.04%-0.36%
2019-08-132.892.902.862.89-0.69%0.31%-0.07%19,770,40056,966,00093%2.88-0.52%2.89-0.38%2.900.28%2.89-0.17%-0.44%
2019-08-122.892.912.882.910.00%0.48%0.45%16,299,90047,211,00080%2.900.10%2.900.07%2.89-0.04%2.90-0.21%-0.44%
2019-08-092.912.932.872.910.00%0.59%0.24%20,217,50058,485,00095%2.89-0.58%2.900.56%2.890.07%2.90-0.28%-0.43%
2019-08-082.902.942.882.910.00%0.00%-0.03%24,151,10070,274,000114%2.910.66%2.880.14%2.890.04%2.91-0.27%-0.40%
2019-08-072.912.912.872.910.00%0.66%-0.31%14,991,90043,342,00071%2.891.05%2.880.04%2.89-0.17%2.92-0.44%-0.39%
2019-08-062.882.912.802.91-0.34%1.71%-0.75%34,395,20098,417,000155%2.86-1.31%2.88-0.66%2.89-0.65%2.93-0.68%-0.35%
2019-08-052.912.932.882.920.00%0.72%-1.08%21,339,20061,866,000101%2.900.52%2.90-0.21%2.91-0.45%2.95-0.47%-0.30%
2019-08-022.882.932.862.92-0.34%1.25%-1.55%22,683,80065,423,000104%2.88-0.86%2.90-0.75%2.92-0.65%2.97-0.57%-0.30%
2019-08-012.902.942.892.930.69%0.72%-1.78%19,279,10056,090,00091%2.91-0.41%2.93-0.54%2.94-0.61%2.98-0.50%-0.30%
2019-07-312.952.952.912.91-1.36%-0.38%-2.94%16,655,60048,650,00076%2.92-1.12%2.94-0.58%2.96-0.67%3.00-0.83%-0.34%
2019-07-302.932.972.922.950.34%-0.14%-2.41%13,341,30039,409,00055%2.950.17%2.96-0.37%2.98-0.27%3.02-0.13%-0.31%
2019-07-292.972.982.922.94-1.01%-0.31%-2.87%24,664,40072,723,00099%2.95-0.81%2.97-0.90%2.99-0.57%3.03-0.10%-0.39%
2019-07-262.993.002.962.97-1.00%-0.10%-1.98%18,883,50056,144,00075%2.97-0.60%3.00-0.30%3.00-0.43%3.03-0.03%-0.45%
2019-07-253.003.012.983.00-0.33%0.30%-1.02%20,689,30061,884,00080%2.99-0.90%3.01-0.33%3.02-0.40%3.03-0.13%-0.48%
2019-07-243.013.043.003.010.33%-0.27%-0.82%24,136,50072,852,00095%3.020.50%3.02-0.33%3.03-0.88%3.04-0.07%-0.49%
2019-07-233.033.032.993.00-0.66%-0.10%-1.22%24,600,10073,872,00092%3.00-0.69%3.03-0.53%3.06-0.16%3.04-0.20%-0.53%
2019-07-223.053.062.993.02-0.98%-0.13%-0.76%25,403,00076,817,00095%3.02-1.11%3.04-1.30%3.060.26%3.04-0.43%-0.54%
2019-07-193.053.083.033.050.66%-0.26%-0.20%17,855,80054,597,00062%3.060.36%3.080.26%3.050.36%3.06-0.55%-0.56%
2019-07-183.073.083.033.03-2.26%-0.56%-1.40%25,665,70078,208,00084%3.05-2.15%3.070.66%3.040.07%3.07-0.94%-0.50%
2019-07-173.053.183.053.101.97%-0.45%-0.06%39,711,000123,656,000124%3.112.94%3.051.73%3.040.76%3.10-0.48%-0.36%
2019-07-163.003.043.003.040.66%0.50%-2.47%19,285,90058,331,00057%3.031.17%3.00-0.13%3.02-0.30%3.12-1.02%-0.26%
2019-07-153.003.032.953.020.67%1.00%-4.10%29,797,50089,104,00076%2.99-0.20%3.01-0.66%3.03-1.08%3.15-0.63%-0.10%
2019-07-122.993.012.983.000.64%0.13%-5.33%25,705,00077,016,00063%3.000.47%3.03-0.76%3.06-1.32%3.17-0.32%0.02%
除权分界线,2019年07月12日,10股派0.590元(以下数据已经复权)
2019-07-112.973.012.952.980.68%-0.03%-6.23%19,696,60059,888,00048%2.980.10%3.05-0.94%3.10-1.49%3.18-0.31%0.09%
2019-07-103.033.032.932.960.00%-0.60%-7.15%33,978,000103,240,00081%2.98-0.96%3.08-1.69%3.15-1.13%3.19-0.44%0.15%