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:
安琪酵母( 600298.SH 上证)
板块 :食品   
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
2019-06-2430.7931.6830.5531.592.66%1.03%2.91%12,010,000375,536,000133%31.271.62%31.050.34%31.030.36%30.700.78%0.61%
2019-06-2130.9131.4030.5730.77-0.93%-0.01%1.02%11,878,400365,522,000132%30.77-1.16%30.95-0.27%30.920.12%30.460.55%0.58%
2019-06-2030.8031.5030.6331.060.98%-0.23%2.53%9,313,000289,937,000110%31.130.42%31.030.42%30.880.71%30.290.84%0.56%
2019-06-1931.2731.5930.6930.76-0.42%-0.78%2.39%7,158,400221,925,00084%31.000.54%30.900.52%30.660.49%30.040.73%0.51%
2019-06-1830.9031.0930.6530.89-0.23%0.17%3.57%3,627,400111,859,00042%30.84-0.02%30.740.64%30.520.41%29.820.28%0.46%
2019-06-1730.6231.1830.3130.961.11%0.38%4.10%8,194,700252,746,00090%30.840.66%30.550.60%30.390.98%29.740.54%0.51%
2019-06-1430.2030.9430.1030.621.80%-0.07%3.51%11,273,200345,410,000119%30.642.11%30.370.68%30.101.01%29.580.63%0.54%
2019-06-1330.3630.4229.6930.08-0.82%0.25%2.33%6,418,800192,600,00071%30.01-0.88%30.160.78%29.800.68%29.400.34%0.51%
2019-06-1230.0030.7229.9930.330.17%0.19%3.53%8,268,200250,303,00090%30.270.37%29.930.99%29.600.96%29.300.55%0.53%
2019-06-1129.8430.4029.7230.282.26%0.39%3.93%13,564,600409,154,000145%30.162.68%29.631.67%29.310.85%29.140.84%0.55%
2019-06-1029.0929.7628.5529.612.46%0.80%2.48%11,034,000324,130,000122%29.381.11%29.141.00%29.070.14%28.890.50%0.51%
2019-06-0628.8429.2728.7128.900.24%-0.53%0.53%7,575,500220,107,00088%29.060.30%28.86-0.31%29.030.16%28.750.38%0.50%
2019-06-0528.9429.2628.4528.830.45%-0.48%0.67%10,776,100312,177,000128%28.971.57%28.94-0.33%28.980.15%28.640.33%0.50%
2019-06-0428.6828.9928.0028.700.07%0.63%0.55%8,212,500234,232,000103%28.52-1.57%29.04-0.31%28.940.02%28.540.22%0.48%
除权分界线,2019年06月04日,10股派3.500元(以下数据已经复权)
2019-06-0328.9729.5028.6528.68-0.86%-1.02%0.70%8,340,500244,591,000106%28.980.45%29.130.64%28.930.74%28.480.78%0.51%
2019-05-3128.4829.1328.0728.931.58%0.29%2.37%12,008,500350,583,000144%28.851.78%28.940.94%28.721.05%28.260.80%0.49%
2019-05-3028.3328.8528.0028.480.07%0.49%1.58%5,634,700161,668,00069%28.34-0.25%28.680.54%28.420.60%28.040.32%0.40%
2019-05-2927.9928.6527.8028.461.57%0.16%1.84%8,791,500252,878,000104%28.410.60%28.520.99%28.250.62%27.950.60%0.36%
2019-05-2828.0528.5027.9428.020.14%-0.80%0.86%10,689,400305,674,000125%28.251.49%28.241.43%28.080.62%27.780.70%0.30%
2019-05-2727.3528.0627.2227.982.15%0.53%1.43%8,642,500243,561,000105%27.831.72%27.840.52%27.900.60%27.590.46%0.19%
2019-05-2427.0427.6726.8127.391.11%0.11%-0.25%6,135,900170,031,00074%27.360.96%27.70-0.52%27.740.21%27.460.37%0.12%
2019-05-2327.3327.4826.9127.09-1.53%-0.04%-0.98%5,377,000147,608,00063%27.10-1.74%27.850.18%27.68-0.04%27.360.39%0.04%
2019-05-2227.7127.9127.3827.51-0.72%-0.26%0.94%5,493,100153,436,00064%27.58-0.29%27.800.44%27.690.45%27.250.20%-0.07%
2019-05-2127.6428.0027.3227.710.25%0.17%1.88%9,793,700274,339,000111%27.661.58%27.680.44%27.570.79%27.200.47%-0.16%
2019-05-2026.6727.7126.1427.643.33%1.50%2.11%13,256,900365,637,000147%27.230.49%27.550.52%27.350.56%27.070.55%-0.23%
2019-05-1727.3527.6526.6126.75-2.23%-1.29%-0.64%9,095,400249,656,000101%27.10-0.61%27.410.76%27.200.66%26.92-0.12%-0.33%
2019-05-1626.8727.5026.7927.361.67%0.35%1.51%9,612,000265,421,000107%27.261.64%27.200.95%27.031.07%26.95-0.06%-0.31%
2019-05-1526.5027.1226.4226.912.63%0.32%-0.22%9,750,800264,975,000105%26.832.02%26.950.92%26.740.11%26.970.03%-0.32%
2019-05-1426.4026.6426.0526.22-1.61%-0.29%-2.74%6,587,100175,515,00070%26.30-1.02%26.700.43%26.71-0.16%26.96-0.42%-0.35%
2019-05-1326.2226.9525.9226.650.00%0.31%-1.57%7,906,300212,812,00078%26.571.52%26.59-0.28%26.750.30%27.07-0.19%-0.35%