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:
瀚蓝环境( 600323.SH 上证)
板块 :煤气供水   
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
2019-08-2018.1018.1917.9618.040.17%-0.29%4.53%6,845,800123,864,000167%18.091.16%17.761.34%17.601.51%17.261.73%0.14%
2019-08-1917.5918.0917.5718.013.51%0.69%6.16%9,765,200174,657,000243%17.893.35%17.532.53%17.342.36%16.971.56%-0.11%
2019-08-1617.2017.5517.0317.403.57%0.54%4.17%7,685,900133,009,000224%17.313.98%17.092.98%16.942.02%16.700.85%-0.27%
2019-08-1516.5016.8316.3616.800.12%0.94%1.42%2,063,10034,338,00067%16.64-0.71%16.600.05%16.61-0.05%16.56-0.26%-0.34%
2019-08-1416.7916.8516.6616.781.21%0.10%1.04%2,159,20036,194,00069%16.762.07%16.590.30%16.620.24%16.61-0.31%-0.28%
2019-08-1316.5516.5916.2816.58-0.96%0.96%-0.47%2,547,90041,845,00077%16.42-1.20%16.54-0.63%16.580.71%16.66-0.83%-0.25%
2019-08-1216.5316.7416.4716.741.27%0.70%-0.35%1,494,10024,836,00042%16.620.02%16.640.22%16.46-0.30%16.80-0.32%-0.15%
2019-08-0916.8316.8316.4216.53-0.90%-0.54%-1.91%2,165,80035,995,00057%16.62-0.32%16.611.15%16.51-0.20%16.85-0.37%-0.12%
2019-08-0816.6816.9016.5216.680.54%0.04%-1.39%2,748,00045,821,00070%16.670.62%16.42-0.26%16.54-0.36%16.92-0.22%-0.07%
2019-08-0716.3116.8416.3016.592.53%0.11%-2.14%5,495,50091,066,000138%16.572.48%16.46-0.23%16.60-0.74%16.95-0.43%-0.05%
2019-08-0616.5016.6215.9316.18-3.23%0.06%-4.96%6,184,900100,008,000159%16.17-4.20%16.50-2.57%16.73-2.55%17.03-0.81%0.00%
2019-08-0516.8017.0216.6816.72-0.65%-0.94%-2.59%2,877,90048,572,00081%16.880.41%16.93-0.79%17.16-0.42%17.16-0.01%0.05%
2019-08-0216.8116.9416.7216.83-1.58%0.12%-1.96%3,058,80051,415,00082%16.81-1.94%17.07-1.55%17.24-0.55%17.170.14%0.02%
2019-08-0117.1617.2617.0417.10-0.18%-0.24%-0.25%2,648,80045,402,00069%17.14-0.73%17.34-0.18%17.330.00%17.140.32%-0.06%
2019-07-3117.3417.4517.1017.13-2.00%-0.79%0.25%3,058,30052,807,00076%17.27-1.22%17.37-0.12%17.330.16%17.090.07%-0.19%
2019-07-3017.1817.6017.1817.481.63%-0.01%2.37%5,150,60090,039,000125%17.481.09%17.390.64%17.300.80%17.080.18%-0.24%
2019-07-2917.3117.5717.1617.20-0.86%-0.54%0.92%3,516,50060,811,00090%17.29-0.34%17.280.34%17.170.37%17.04-0.10%-0.24%
2019-07-2617.1217.4717.1217.350.75%-0.01%1.69%3,793,60065,827,00095%17.351.07%17.220.96%17.100.78%17.060.12%-0.23%
2019-07-2517.0817.2317.0117.220.76%0.30%1.05%3,070,80052,718,00078%17.170.26%17.060.29%16.970.55%17.040.05%-0.20%
2019-07-2417.1017.2716.9517.090.06%-0.19%0.34%3,522,60060,318,00090%17.121.28%17.010.71%16.88-0.05%17.030.02%-0.21%
2019-07-2316.8417.1116.5617.081.07%1.03%0.31%3,859,90065,255,00096%16.91-0.55%16.890.45%16.89-0.34%17.03-0.25%-0.21%
2019-07-2216.9417.2316.7516.90-0.06%-0.58%-1.00%4,544,70077,256,000111%17.001.35%16.81-0.21%16.94-0.48%17.07-0.38%-0.20%
2019-07-1916.5817.0916.4416.912.36%0.82%-1.32%5,210,40087,394,000117%16.770.62%16.85-0.89%17.03-0.53%17.14-0.64%-0.19%
2019-07-1816.9216.9716.5216.52-2.88%-0.90%-4.21%4,673,00077,899,000100%16.67-2.51%17.00-1.62%17.12-0.63%17.25-0.98%-0.18%
2019-07-1717.2217.4216.8617.01-1.45%-0.52%-2.34%4,809,10082,233,00092%17.10-0.89%17.28-0.34%17.22-0.01%17.42-0.39%-0.07%
除权分界线,2019年07月17日,10股派2.000元(以下数据已经复权)
2019-07-1617.3917.4017.1117.26-0.52%0.05%-1.29%2,293,30040,022,00039%17.250.46%17.340.60%17.230.06%17.490.16%0.01%
2019-07-1516.9017.3616.7817.352.78%1.03%-0.62%4,678,80081,284,00071%17.171.13%17.230.78%17.22-0.18%17.460.04%0.00%
2019-07-1216.8617.1516.8116.880.60%-0.59%-3.27%2,892,40049,694,00038%16.980.81%17.10-0.36%17.25-0.57%17.450.34%0.02%
2019-07-1116.8717.0116.6616.780.18%-0.39%-3.52%2,751,70046,904,00034%16.85-0.18%17.16-0.76%17.35-0.99%17.390.03%0.02%
2019-07-1017.2417.2416.7116.750.00%-0.74%-3.66%3,812,40065,096,00045%16.88-1.29%17.29-0.86%17.52-0.40%17.390.03%0.03%