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:
紫江企业( 600210.SH 上证)
板块 :其他制造业   创新创投   
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
2019-08-203.473.523.443.460.29%-0.86%1.88%5,847,70020,406,000142%3.491.81%3.441.47%3.420.80%3.400.59%-0.59%
2019-08-193.383.463.383.452.37%0.64%2.19%6,333,20021,713,000143%3.431.15%3.390.50%3.390.62%3.38-0.33%-0.80%
2019-08-163.383.403.373.37-0.30%-0.56%-0.50%4,001,80013,564,00089%3.391.41%3.370.33%3.370.15%3.39-0.94%-0.85%
2019-08-153.333.393.303.380.00%1.14%-1.14%4,621,40015,443,00088%3.34-1.53%3.36-0.21%3.36-0.33%3.42-0.84%-0.89%
2019-08-143.393.413.383.380.60%-0.41%-1.97%4,081,10013,851,00079%3.391.31%3.370.36%3.370.12%3.45-0.75%-0.86%
2019-08-133.353.363.343.36-0.30%0.30%-3.28%2,111,6007,073,00040%3.35-0.09%3.36-0.33%3.370.09%3.47-0.77%-0.85%
2019-08-123.303.373.303.370.90%0.51%-3.74%3,145,50010,547,00057%3.35-0.39%3.37-0.24%3.37-1.03%3.50-0.60%-0.88%
2019-08-093.403.413.333.34-1.47%-0.77%-5.17%4,215,80014,189,00077%3.37-0.62%3.380.24%3.40-1.45%3.52-0.76%-0.88%
2019-08-083.383.413.373.390.89%0.09%-4.48%3,825,10012,956,00071%3.390.24%3.37-1.23%3.45-1.06%3.55-0.67%-0.84%
2019-08-073.393.403.363.36-0.30%-0.56%-5.96%4,085,20013,803,00076%3.380.69%3.41-1.79%3.49-1.16%3.57-0.83%-0.82%
2019-08-063.423.423.303.37-3.16%0.42%-6.47%8,430,50028,293,000154%3.36-4.31%3.47-2.55%3.53-2.30%3.60-1.50%-0.77%
2019-08-053.533.543.473.48-1.69%-0.77%-4.87%6,271,40021,994,000128%3.51-1.21%3.56-1.41%3.61-1.07%3.66-0.87%-0.67%
2019-08-023.623.623.503.54-3.54%-0.28%-4.07%10,034,80035,626,000186%3.55-3.45%3.62-2.64%3.65-1.86%3.69-1.28%-0.72%
2019-08-013.693.703.653.67-0.81%-0.19%-1.82%4,347,70015,985,00092%3.68-0.86%3.71-0.54%3.72-0.35%3.74-0.56%-0.64%
2019-07-313.733.743.693.70-1.07%-0.24%-1.57%4,105,30015,225,00083%3.71-1.25%3.73-0.29%3.73-0.24%3.76-0.66%-0.65%
2019-07-303.733.783.723.740.00%-0.43%-1.16%4,085,50015,344,00078%3.760.54%3.740.27%3.740.30%3.78-1.02%-0.65%
2019-07-293.743.753.723.740.00%0.11%-2.17%2,666,9009,963,00047%3.740.03%3.73-0.13%3.730.08%3.82-0.65%-0.58%
2019-07-263.733.753.723.740.27%0.13%-2.81%3,458,30012,918,00056%3.740.08%3.740.27%3.73-0.59%3.85-0.39%-0.54%
2019-07-253.743.753.723.73-0.27%-0.05%-3.44%3,096,90011,557,00050%3.73-0.40%3.730.08%3.75-0.61%3.86-0.39%-0.51%
2019-07-243.733.773.713.740.54%-0.19%-3.56%4,307,70016,140,00066%3.751.03%3.73-0.72%3.77-0.84%3.88-0.36%-0.49%
2019-07-233.703.733.683.720.54%0.30%-4.42%4,522,30016,774,00067%3.71-0.43%3.75-1.00%3.81-1.63%3.89-0.54%-0.49%
2019-07-223.863.893.693.70-3.90%-0.67%-5.44%11,214,90041,776,000161%3.73-3.60%3.79-2.27%3.87-1.98%3.91-1.34%-0.46%
2019-07-193.853.903.833.850.26%-0.36%-2.92%4,636,00017,913,00068%3.860.31%3.88-1.65%3.95-0.40%3.97-0.50%-0.35%
2019-07-183.923.923.823.84-2.04%-0.31%-3.66%6,583,70025,360,00094%3.85-1.61%3.94-1.23%3.96-0.55%3.99-0.70%-0.31%
2019-07-173.903.943.883.920.77%0.13%-2.34%6,856,20026,845,00097%3.920.49%3.99-0.62%3.98-0.18%4.01-0.59%-0.23%
除权分界线,2019年07月17日,10股派1.500元(以下数据已经复权)
2019-07-163.893.913.883.890.00%-0.15%-3.67%7,937,00032,112,000112%3.900.93%4.020.90%3.990.53%4.04-0.30%-0.15%
2019-07-153.813.893.803.891.30%0.78%-3.95%6,477,80025,973,00088%3.860.84%3.980.68%3.97-0.38%4.05-0.30%-0.10%
2019-07-123.803.853.803.841.05%0.31%-5.47%4,056,80016,137,00051%3.830.58%3.960.00%3.99-0.57%4.06-0.07%-0.06%
2019-07-113.773.843.773.800.80%-0.16%-6.52%5,957,10023,568,00071%3.810.53%3.96-0.98%4.01-0.79%4.07-0.25%-0.06%
2019-07-103.823.833.753.770.00%-0.42%-7.48%5,464,10021,507,00064%3.79-0.86%3.99-1.04%4.04-0.79%4.08-0.27%-0.04%