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:
宝钛股份( 600456.SH 上证)
板块 :有色金属_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
2020-07-0729.9530.3029.1029.33-1.21%-1.24%5.14%12,442,100369,515,000145%29.701.41%29.202.35%28.571.72%27.901.44%0.82%
2020-07-0628.2929.9828.1829.695.70%1.38%7.96%11,084,400324,611,000136%29.293.32%28.532.68%28.091.65%27.501.45%0.73%
2020-07-0328.2228.9928.0628.09-0.39%-0.90%3.62%8,515,900241,385,000102%28.351.52%27.781.11%27.630.91%27.110.86%0.65%
2020-07-0227.2028.4927.0528.203.11%1.00%4.92%11,389,500318,008,000141%27.923.47%27.481.00%27.381.03%26.880.92%0.57%
2020-07-0127.3627.5226.5827.350.00%1.35%2.69%8,012,800216,233,000105%26.99-1.11%27.21-0.19%27.100.30%26.630.50%0.48%
2020-06-3027.5027.5927.0827.350.18%0.23%3.21%5,968,700162,874,00083%27.29-0.27%27.260.58%27.020.58%26.500.60%0.44%
2020-06-2927.1127.8926.8827.300.37%-0.23%3.64%7,933,300217,082,000115%27.360.78%27.100.91%26.870.93%26.340.74%0.38%
2020-06-2426.4127.7726.2727.202.37%0.18%4.02%9,807,600266,294,000149%27.151.46%26.861.04%26.621.04%26.150.78%0.33%
2020-06-2326.5727.1626.3426.570.64%-0.72%2.41%7,799,000208,719,000128%26.760.65%26.580.75%26.350.80%25.950.47%0.27%
2020-06-2226.4427.1526.2426.40-0.15%-0.71%2.23%8,137,300216,362,000140%26.590.74%26.380.95%26.140.95%25.830.44%0.26%
2020-06-1926.3926.6826.0726.440.27%0.17%2.83%7,884,500208,106,000137%26.390.66%26.131.01%25.891.09%25.710.51%0.28%
2020-06-1825.8326.5125.5926.372.85%0.57%3.08%11,007,700288,629,000207%26.222.36%25.871.92%25.611.38%25.580.67%0.26%
2020-06-1725.7325.8825.3425.640.83%0.09%0.90%5,860,700150,132,000124%25.620.92%25.391.19%25.260.25%25.410.11%0.19%
2020-06-1625.0825.5525.0625.431.92%0.18%0.18%4,734,900120,190,000102%25.381.20%25.090.12%25.20-0.37%25.38-0.04%0.13%
2020-06-1524.7025.2924.6824.950.52%-0.53%-1.75%4,474,500112,239,00094%25.081.53%25.06-0.45%25.29-0.69%25.400.09%0.09%
2020-06-1224.5924.9924.4024.82-0.64%0.46%-2.18%3,704,90091,534,00074%24.71-2.34%25.17-1.35%25.47-0.31%25.370.07%-0.05%
2020-06-1125.4025.6424.9024.98-1.61%-1.26%-1.48%4,846,400122,605,00099%25.30-0.56%25.51-0.69%25.55-0.04%25.360.23%-0.11%
2020-06-1025.8025.8025.2225.39-1.59%-0.20%0.37%3,986,700101,426,00085%25.44-1.31%25.690.16%25.560.04%25.300.16%-0.15%
2020-06-0925.9026.1125.6125.80-0.54%0.08%2.15%5,057,900130,390,000108%25.780.05%25.650.54%25.550.24%25.260.37%-0.19%
2020-06-0825.2926.0425.1825.942.94%0.68%3.09%7,305,700188,236,000162%25.772.23%25.510.77%25.490.85%25.160.63%-0.23%
2020-06-0525.5625.5624.9025.20-1.14%-0.01%0.78%3,331,10083,954,00078%25.20-0.50%25.32-0.35%25.270.45%25.010.31%-0.31%
2020-06-0425.4025.5925.0625.490.67%0.64%2.25%4,306,900109,089,00098%25.33-0.28%25.410.54%25.160.54%24.93-0.06%-0.37%
2020-06-0325.6025.6925.2525.32-1.09%-0.32%1.50%4,316,900109,655,00096%25.40-0.31%25.270.91%25.030.30%24.95-0.44%-0.37%
2020-06-0225.4225.6925.2325.600.71%0.47%2.18%5,216,300132,919,000109%25.481.81%25.041.27%24.950.63%25.06-0.45%-0.28%
2020-06-0124.4025.4324.3125.424.82%1.57%1.00%6,660,100166,681,000133%25.032.60%24.730.27%24.800.52%25.17-1.34%-0.19%
2020-05-2924.5024.5824.2324.25-1.42%-0.59%-4.94%3,335,30081,358,00056%24.39-0.41%24.67-0.46%24.670.02%25.51-0.52%0.06%
2020-05-2824.8624.9624.1024.60-0.45%0.43%-4.07%3,567,40087,379,00054%24.49-1.22%24.78-0.07%24.66-0.79%25.64-0.18%0.21%
除权分界线,2020年05月28日,10股派2.000元(以下数据已经复权)
2020-05-2724.5325.0924.4424.710.12%-0.35%-3.81%4,574,100114,341,00070%24.800.86%24.800.85%24.86-1.16%25.69-0.18%0.29%
2020-05-2624.6824.7024.4124.680.37%0.38%-4.10%3,451,80085,558,00053%24.590.92%24.59-0.99%25.15-1.19%25.73-0.11%0.35%
2020-05-2524.0624.6223.9024.590.00%0.93%-4.55%3,836,40094,233,00056%24.360.37%24.83-2.02%25.46-1.84%25.76-0.12%0.40%