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:
云南城投( 600239.SH 上证)
板块 :酒类_h   
所属成分指数: 中证500
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
2019-08-202.983.212.973.063.03%-0.26%3.90%28,645,30087,891,000243%3.073.89%3.022.72%3.001.80%2.952.47%-0.06%
2019-08-192.952.982.912.971.37%0.58%3.34%12,581,60037,153,000111%2.950.41%2.94-0.10%2.940.27%2.870.28%-0.43%
2019-08-162.922.962.922.930.00%-0.37%2.23%8,780,40025,820,00077%2.941.10%2.940.03%2.940.58%2.870.07%-0.49%
2019-08-152.922.952.842.93-0.68%0.72%2.30%8,852,80025,754,00074%2.91-2.02%2.94-0.07%2.920.52%2.86-0.31%-0.56%
2019-08-142.963.002.952.950.00%-0.64%2.68%9,087,20026,976,00074%2.971.09%2.941.20%2.900.80%2.87-0.21%-0.59%
2019-08-132.952.962.912.95-0.34%0.44%2.47%8,262,80024,269,00064%2.940.48%2.911.01%2.881.91%2.88-0.45%-0.72%
2019-08-122.862.972.832.963.50%1.27%2.35%12,423,20036,310,00092%2.922.10%2.880.91%2.830.25%2.89-0.35%-0.85%
2019-08-092.862.892.842.860.35%-0.10%-1.45%10,590,90030,317,00077%2.860.95%2.852.15%2.82-0.28%2.90-0.89%-0.90%
2019-08-082.842.882.782.850.35%0.49%-2.66%10,128,00028,728,00067%2.84-0.60%2.79-0.50%2.83-0.88%2.93-0.48%-0.94%
2019-08-072.812.932.812.842.16%-0.46%-3.47%13,391,10038,208,00086%2.854.43%2.81-0.46%2.85-0.90%2.94-0.78%-0.93%
2019-08-062.802.802.612.78-2.11%1.76%-6.24%21,909,40059,862,000127%2.73-5.14%2.82-3.39%2.88-2.77%2.97-1.20%-0.89%
2019-08-052.902.922.842.84-2.41%-1.39%-5.36%12,754,70036,729,00082%2.88-0.76%2.92-1.32%2.96-0.97%3.00-0.27%-0.83%
2019-08-022.892.952.862.91-1.69%0.28%-3.29%13,033,30037,819,00080%2.90-2.06%2.96-1.57%2.99-1.16%3.01-0.66%-0.93%
2019-08-012.972.992.942.96-1.33%-0.10%-2.28%14,426,30042,744,00087%2.96-1.30%3.00-0.86%3.02-0.33%3.03-0.62%-1.28%
2019-07-313.023.032.993.00-1.32%-0.07%-1.57%13,437,70040,341,00078%3.00-1.54%3.03-0.66%3.03-0.33%3.05-1.49%-1.37%
2019-07-303.033.083.033.040.00%-0.30%-1.75%13,344,80040,682,00070%3.050.36%3.050.36%3.040.33%3.09-1.75%-1.20%
2019-07-293.053.083.013.04-0.98%0.07%-3.46%11,279,80034,271,00051%3.04-0.52%3.04-0.16%3.030.36%3.15-0.85%-0.95%
2019-07-263.003.112.983.071.66%0.52%-3.34%22,559,40068,902,00094%3.051.36%3.040.63%3.02-0.33%3.18-1.31%-0.78%
2019-07-253.053.052.983.02-0.98%0.23%-6.15%14,333,40043,183,00051%3.01-1.28%3.020.40%3.03-0.88%3.22-0.34%-0.64%
2019-07-243.003.103.003.050.99%-0.07%-5.54%21,657,90066,109,00074%3.052.31%3.01-0.59%3.06-2.36%3.23-0.40%-0.60%
2019-07-233.003.022.953.020.67%1.24%-6.85%11,523,50034,372,00036%2.98-0.10%3.03-1.56%3.13-2.76%3.24-0.58%-0.55%
2019-07-223.103.102.933.00-2.60%0.47%-8.00%20,460,30061,092,00055%2.99-4.11%3.08-3.90%3.22-1.62%3.26-1.27%-0.47%
2019-07-193.083.153.073.080.00%-1.09%-6.75%17,354,20054,040,00041%3.11-0.58%3.20-2.85%3.28-0.94%3.30-4.21%-0.28%
2019-07-183.203.213.083.08-4.29%-1.66%-10.67%23,088,80072,305,00040%3.13-2.64%3.30-1.26%3.31-0.30%3.45-1.51%0.57%
除权分界线,2019年07月18日,10股派0.920元(以下数据已经复权)
2019-07-173.213.273.193.22-1.83%0.03%-8.08%29,799,00098,613,00047%3.22-2.46%3.340.00%3.320.52%3.500.26%1.11%
2019-07-163.233.393.183.281.24%-0.61%-6.13%37,284,200126,402,00051%3.302.58%3.341.37%3.300.46%3.490.69%1.55%
2019-07-153.233.283.143.24-1.52%0.72%-6.63%30,768,000101,756,00040%3.22-0.50%3.290.73%3.29-1.00%3.470.84%1.62%
2019-07-123.113.423.053.296.13%1.76%-4.39%56,388,800187,370,00072%3.233.29%3.270.25%3.32-5.77%3.440.09%1.60%
2019-07-113.163.173.093.10-1.90%-0.96%-9.84%27,018,60087,004,00035%3.13-0.26%3.26-2.10%3.52-1.73%3.440.09%1.57%
2019-07-103.223.233.073.160.00%0.70%-8.01%37,741,100121,826,00050%3.14-2.40%3.33-7.24%3.580.59%3.430.15%1.58%