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:
天方药业( 600253.SH 上证)
板块 :医药制造业_h   
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
2013-06-066.366.386.216.26-2.03%-0.56%-3.02%11,184,10070,406,000112%6.30-2.33%6.48-0.99%6.50-0.45%6.46-0.05%0.07%
2013-06-056.566.636.366.39-2.14%-0.85%-1.05%13,520,00087,137,000145%6.45-2.79%6.55-0.31%6.52-0.02%6.460.14%0.05%
2013-06-046.726.786.466.53-0.76%-1.51%1.26%17,416,700115,472,000205%6.631.33%6.571.05%6.531.05%6.450.83%0.04%
2013-06-036.416.646.406.582.49%0.57%2.88%13,306,20087,061,000172%6.540.86%6.500.84%6.460.69%6.400.50%-0.04%
2013-05-316.506.546.416.42-1.08%-1.03%0.88%9,453,80061,324,000124%6.490.68%6.450.78%6.410.63%6.360.09%-0.09%
2013-05-306.406.516.386.491.09%0.73%2.08%8,366,90053,911,000112%6.440.75%6.400.52%6.370.78%6.36-0.14%-0.08%
2013-05-296.366.446.356.420.94%0.39%0.83%7,663,30049,003,00099%6.400.92%6.360.60%6.320.22%6.37-0.45%-0.02%
2013-05-286.366.386.276.360.00%0.36%-0.56%6,810,60043,156,00079%6.34-0.13%6.320.59%6.31-0.02%6.40-0.08%0.12%
2013-05-276.306.386.306.360.32%0.24%-0.64%4,198,40026,640,00047%6.350.89%6.29-0.11%6.31-0.16%6.40-0.05%0.17%
2013-05-246.236.346.216.341.60%0.81%-1.00%4,807,90030,237,00054%6.290.58%6.29-0.24%6.32-0.41%6.40-0.13%0.21%
2013-05-236.306.336.206.24-1.27%-0.21%-2.68%7,496,00046,870,00084%6.25-1.31%6.31-0.54%6.35-0.75%6.41-0.19%0.26%
2013-05-226.376.386.296.32-0.78%-0.25%-1.62%7,714,40048,882,00081%6.340.03%6.34-0.50%6.40-0.79%6.420.02%0.35%
2013-05-216.356.386.286.370.31%0.57%-0.83%8,965,80056,785,00097%6.33-0.33%6.38-0.83%6.45-0.17%6.42-0.02%0.34%
2013-05-206.496.506.306.35-2.01%-0.08%-1.15%12,198,70077,524,000141%6.36-1.64%6.43-1.28%6.46-0.34%6.420.00%0.35%
2013-05-176.486.536.426.480.31%0.29%0.87%7,089,60045,808,00092%6.46-0.43%6.510.31%6.480.05%6.420.28%0.35%
2013-05-166.546.576.416.46-1.52%-0.45%0.84%10,745,40069,724,000146%6.49-0.93%6.490.19%6.480.34%6.410.38%0.34%
2013-05-156.406.666.406.561.71%0.15%2.79%14,846,60097,242,000231%6.552.34%6.481.11%6.451.02%6.380.98%0.26%
2013-05-146.396.506.276.451.57%0.78%2.06%9,271,40059,338,000173%6.400.05%6.41-0.08%6.390.35%6.320.45%-0.03%
2013-05-136.416.496.336.35-0.94%-0.73%0.92%3,871,40024,764,00081%6.40-0.08%6.410.47%6.370.35%6.290.30%-0.10%
除权分界线,2013年05月13日,10股派0.300元(以下数据已经复权)
2013-05-106.336.566.306.41-0.16%0.12%2.18%4,804,90030,907,000103%6.400.33%6.380.55%6.350.60%6.270.40%-0.17%
2013-05-096.246.526.186.422.23%0.61%2.75%14,052,00090,093,000300%6.382.52%6.351.76%6.311.69%6.250.68%-0.24%
2013-05-086.216.286.156.280.80%0.90%1.19%4,936,70030,875,000126%6.220.52%6.240.60%6.200.45%6.21-0.02%-0.35%
2013-05-076.246.246.146.230.00%0.61%0.37%3,412,30021,232,00088%6.19-0.13%6.200.50%6.170.29%6.210.05%-0.45%
2013-05-066.156.246.126.231.30%0.48%0.42%4,178,10026,031,000110%6.201.27%6.170.62%6.160.34%6.200.02%-0.57%
2013-05-036.036.196.026.152.16%0.46%-0.85%3,953,50024,323,000105%6.120.96%6.130.16%6.14-0.18%6.200.13%-0.63%
2013-05-026.106.146.016.02-1.47%-0.73%-2.82%2,373,30014,463,00060%6.06-0.69%6.12-0.24%6.15-1.03%6.20-0.43%-0.68%
2013-04-266.106.206.056.110.66%0.07%-1.80%3,343,20020,515,00076%6.110.12%6.14-0.37%6.21-0.39%6.22-1.88%-0.65%
2013-04-256.176.206.046.07-1.14%-0.48%-4.27%3,138,70019,237,00055%6.10-0.28%6.16-1.38%6.23-0.16%6.34-0.25%-0.45%
2013-04-246.066.156.066.141.32%0.39%-3.41%3,451,90021,216,00056%6.12-0.67%6.25-0.49%6.24-0.19%6.36-0.39%-0.45%
2013-04-236.356.376.056.060.00%-1.58%-5.05%5,132,40031,755,00081%6.16-2.83%6.28-0.27%6.260.34%6.38-0.33%-0.41%