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:
澳柯玛( 600336.SH 上证)
板块 :家电_h   火炬计划   
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
2019-06-274.504.544.504.520.44%-0.02%1.01%3,695,90016,709,00078%4.520.24%4.51-0.04%4.520.22%4.480.18%-0.20%
2019-06-264.494.554.454.500.00%-0.22%0.74%3,087,40013,924,00064%4.51-0.04%4.52-0.11%4.510.24%4.470.00%-0.35%
2019-06-254.574.574.484.50-1.10%-0.27%0.74%4,015,50018,117,00079%4.51-0.27%4.520.24%4.500.27%4.470.02%-0.52%
2019-06-244.504.554.504.550.44%0.57%1.88%4,746,30021,472,00087%4.520.00%4.510.40%4.490.52%4.470.34%-0.66%
2019-06-214.524.564.484.530.67%0.13%1.77%7,739,20035,013,000144%4.521.46%4.490.74%4.460.72%4.450.66%-0.80%
除权分界线,2019年06月21日,10股派0.300元(以下数据已经复权)
2019-06-204.354.514.344.502.27%0.92%1.76%8,305,40037,287,000157%4.460.84%4.461.20%4.430.54%4.420.20%-1.01%
2019-06-194.424.504.374.401.15%-0.50%-0.29%5,759,90025,644,000114%4.421.98%4.410.78%4.41-0.23%4.41-0.05%-1.22%
2019-06-184.344.364.314.350.69%0.32%-1.47%2,264,7009,887,00041%4.340.28%4.37-0.52%4.42-0.54%4.42-0.76%-1.46%
2019-06-174.314.374.294.320.23%-0.09%-2.90%3,410,40014,850,00052%4.32-0.80%4.40-1.04%4.440.11%4.45-1.31%-1.46%
2019-06-144.424.454.304.31-2.49%-1.12%-4.39%4,346,20019,074,00059%4.36-0.93%4.44-0.67%4.440.50%4.51-1.31%-1.41%
2019-06-134.434.474.344.42-0.23%0.45%-3.24%4,669,70020,689,00057%4.40-1.35%4.470.45%4.42-0.05%4.57-1.30%-1.42%
2019-06-124.504.554.404.43-1.77%-0.67%-4.28%5,631,10025,286,00065%4.460.18%4.451.41%4.420.09%4.63-1.70%-1.33%
2019-06-114.344.524.314.513.92%1.30%-4.21%7,925,00035,517,00081%4.453.13%4.390.64%4.41-0.90%4.71-1.36%-1.18%
2019-06-104.264.354.264.342.12%0.53%-9.07%4,492,00019,527,00040%4.320.96%4.36-0.91%4.45-2.15%4.77-1.06%-1.02%
2019-06-064.394.394.234.25-2.97%-0.61%-11.90%6,617,30028,495,00052%4.28-2.97%4.40-2.37%4.55-2.34%4.82-1.43%-0.88%
2019-06-054.444.474.374.380.00%-0.61%-10.50%5,552,30024,635,00041%4.41-0.29%4.51-2.49%4.66-1.85%4.89-1.89%-0.68%
2019-06-044.554.554.324.38-3.10%-0.90%-12.19%8,835,50039,319,00056%4.42-2.94%4.62-2.63%4.75-2.59%4.99-2.48%-0.44%
2019-06-034.754.754.434.52-4.03%-0.75%-11.63%11,953,60054,798,00064%4.55-4.79%4.75-2.86%4.87-1.75%5.12-0.76%-0.09%
2019-05-314.884.904.694.71-2.89%-1.53%-8.61%10,511,50050,596,00057%4.78-0.79%4.89-1.97%4.96-0.66%5.15-0.83%0.06%
2019-05-304.854.914.744.85-2.22%0.60%-6.68%12,439,90060,343,00060%4.82-3.31%4.99-0.95%4.99-1.19%5.20-1.37%0.23%
2019-05-295.005.044.954.96-0.40%-0.52%-5.86%9,758,20048,947,00042%4.99-1.29%5.030.16%5.05-1.60%5.27-0.40%0.50%
2019-05-285.115.134.974.98-2.54%-1.41%-5.86%14,510,70073,732,00056%5.051.59%5.03-0.53%5.14-2.13%5.29-0.21%0.66%
2019-05-274.875.124.825.114.93%2.78%-3.60%16,305,70081,555,00054%4.97-0.02%5.05-2.64%5.25-0.38%5.300.19%0.84%
2019-05-245.085.184.834.87-4.70%-2.07%-7.96%16,946,20084,782,00053%4.97-3.14%5.19-3.15%5.27-0.88%5.290.32%0.90%
2019-05-235.285.285.045.11-3.22%-0.47%-3.11%15,126,70078,111,00048%5.13-3.33%5.360.19%5.32-1.15%5.270.63%0.85%
2019-05-225.505.505.235.28-4.17%-0.58%0.74%23,491,200125,471,00078%5.31-2.10%5.350.26%5.380.09%5.240.52%0.74%
2019-05-215.175.575.135.516.78%1.57%5.68%35,231,100192,182,000116%5.436.31%5.34-0.36%5.370.71%5.211.03%0.76%
2019-05-205.225.244.935.16-0.96%1.12%-0.02%16,310,40083,714,00051%5.10-3.24%5.35-0.50%5.330.57%5.160.70%0.62%
2019-05-175.445.475.095.21-5.79%-1.21%1.66%30,713,500162,915,00093%5.27-3.30%5.380.28%5.301.11%5.130.93%0.54%
2019-05-165.275.805.215.530.00%1.39%8.90%39,864,500218,606,000127%5.452.77%5.372.29%5.252.48%5.081.32%0.38%