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:
鲁商置业( 600223.SH 上证)
板块 :综合类   
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
2019-06-274.024.094.024.070.74%0.00%3.48%3,132,20012,747,000108%4.071.12%4.030.70%4.000.91%3.930.64%0.48%
2019-06-264.004.073.984.041.00%0.37%3.38%3,033,90012,211,000108%4.030.85%4.000.55%3.970.81%3.910.70%0.43%
2019-06-253.984.023.954.000.25%0.23%3.07%3,090,60012,335,000108%3.990.00%3.980.86%3.940.54%3.880.52%0.39%
2019-06-243.984.013.963.990.76%-0.03%3.34%3,918,50015,638,000141%3.990.89%3.951.15%3.920.93%3.860.78%0.40%
2019-06-213.923.983.903.961.28%0.10%3.37%3,658,30014,472,000141%3.962.22%3.901.04%3.880.99%3.830.76%0.35%
2019-06-203.853.913.813.911.03%1.03%2.84%2,943,50011,390,000119%3.870.03%3.860.42%3.840.39%3.800.32%0.29%
2019-06-193.883.933.823.871.04%0.03%2.11%3,891,50015,057,000163%3.871.47%3.840.92%3.830.71%3.790.53%0.29%
2019-06-183.823.833.793.83-0.26%0.45%1.59%1,328,6005,066,00059%3.81-0.16%3.810.13%3.800.11%3.770.13%0.26%
2019-06-173.813.863.783.840.79%0.55%1.99%2,225,4008,499,00096%3.820.55%3.800.32%3.800.45%3.770.19%0.30%
2019-06-143.823.833.783.810.00%0.32%1.38%2,510,2009,534,000109%3.800.05%3.790.11%3.780.48%3.760.21%0.27%
2019-06-133.823.823.773.810.53%0.37%1.60%2,216,1008,412,00097%3.800.32%3.790.58%3.760.13%3.750.19%0.24%
2019-06-123.823.823.753.79-0.26%0.16%1.26%3,439,90013,018,000158%3.78-0.03%3.770.83%3.760.46%3.740.27%0.21%
2019-06-113.743.823.743.802.15%0.40%1.79%2,484,3009,404,000114%3.791.91%3.740.24%3.740.27%3.730.62%0.19%
2019-06-103.723.743.693.720.27%0.16%0.27%2,094,5007,778,00090%3.710.60%3.73-0.05%3.73-0.13%3.710.27%0.10%
2019-06-063.733.733.653.71-1.07%0.49%0.27%1,944,9007,181,00081%3.69-1.99%3.73-0.43%3.73-0.13%3.700.19%0.04%
2019-06-053.793.853.723.750.81%-0.45%1.54%2,222,3008,372,00094%3.771.26%3.740.27%3.740.24%3.690.30%0.01%
2019-06-043.733.773.683.72-1.06%0.00%1.03%2,273,6008,458,00097%3.72-0.67%3.73-0.03%3.730.05%3.680.25%-0.04%
2019-06-033.763.793.703.760.00%0.40%2.37%2,055,5007,698,00089%3.750.16%3.740.22%3.730.89%3.670.55%-0.10%
2019-05-313.743.773.693.760.27%0.56%2.93%2,021,9007,560,00082%3.740.48%3.730.24%3.690.57%3.65-0.11%-0.22%
2019-05-303.743.773.693.750.54%0.78%2.54%2,142,3007,971,00082%3.720.05%3.721.14%3.670.47%3.66-0.16%-0.25%
2019-05-293.743.743.703.73-0.27%0.30%1.83%1,233,4004,587,00043%3.720.05%3.680.52%3.660.19%3.66-0.11%-0.30%
2019-05-283.703.773.683.741.63%0.62%1.99%3,505,20013,028,000110%3.722.60%3.660.97%3.650.66%3.670.08%-0.33%
2019-05-273.613.693.523.683.08%1.57%0.44%3,658,10013,254,000112%3.621.26%3.62-0.14%3.630.36%3.66-0.22%-0.45%
除权分界线,2019年05月27日,10股派0.500元(以下数据已经复权)
2019-05-243.553.603.553.570.28%-0.22%-2.78%2,779,60010,083,00085%3.580.48%3.630.06%3.61-0.77%3.67-0.35%-0.49%
2019-05-233.583.613.523.56-1.39%-0.03%-3.39%1,992,7007,196,00057%3.56-0.89%3.630.50%3.64-0.79%3.69-0.14%-0.54%
2019-05-223.583.613.563.610.56%0.47%-2.17%1,881,2006,854,00050%3.590.62%3.61-1.04%3.67-0.33%3.69-0.14%-0.62%
2019-05-213.543.623.513.591.13%0.53%-2.84%2,114,5007,657,00050%3.571.19%3.65-1.01%3.68-0.19%3.70-0.35%-0.69%
2019-05-203.663.663.483.55-2.74%0.60%-4.26%3,676,00013,158,00081%3.53-4.03%3.68-1.05%3.69-0.62%3.71-0.67%-0.75%
2019-05-173.733.743.613.65-2.14%-0.73%-2.22%3,594,50013,398,00075%3.68-0.11%3.720.35%3.71-0.08%3.73-0.45%-0.80%
2019-05-163.673.733.643.730.00%1.33%-0.53%4,288,30015,998,00088%3.680.66%3.710.27%3.710.24%3.75-0.61%-0.82%