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
2019-07-1623.1323.2522.8022.94-0.99%-0.28%-4.97%4,091,00094,108,00035%23.000.31%22.89-0.30%23.23-1.51%24.14-0.13%0.41%
2019-07-1522.4923.2622.4923.172.39%1.03%-4.15%5,641,000129,366,00045%22.930.80%22.96-1.49%23.58-1.92%24.17-0.01%0.51%
2019-07-1222.7323.0122.5222.63-0.75%-0.54%-6.39%5,504,500125,239,00043%22.75-1.46%23.30-2.00%24.05-1.14%24.180.02%0.53%
2019-07-1123.2023.5822.5922.80-1.55%-1.25%-5.67%9,388,100216,752,00074%23.09-2.02%23.78-2.44%24.32-0.74%24.17-0.15%0.56%
2019-07-1024.9524.9522.8423.16-7.66%-1.71%-4.32%19,268,900454,037,000159%23.56-4.08%24.37-2.13%24.50-0.97%24.21-0.20%0.61%
2019-07-0924.3125.1823.9125.081.95%2.09%3.41%13,493,800331,490,000131%24.57-2.37%24.90-0.09%24.740.33%24.250.51%0.65%
2019-07-0825.6025.8924.5324.60-2.38%-2.24%1.94%16,398,100412,633,000177%25.160.98%24.931.24%24.661.37%24.131.09%0.64%
2019-07-0524.7125.2624.3225.203.28%1.12%5.56%15,154,700377,650,000184%24.921.64%24.621.36%24.331.66%23.871.24%0.57%
2019-07-0424.2624.8724.0324.400.91%-0.48%3.48%9,251,400226,813,000117%24.520.76%24.291.30%23.930.94%23.580.84%0.51%
2019-07-0323.9824.7023.8924.180.88%-0.62%3.41%12,115,400294,780,000159%24.331.12%23.981.89%23.711.38%23.380.91%0.46%
2019-07-0223.4924.4523.4223.972.39%-0.38%3.44%11,145,900268,191,000154%24.063.34%23.541.62%23.391.31%23.170.89%0.43%
2019-07-0123.0023.5423.0023.412.63%0.54%1.92%7,381,600171,882,000101%23.291.40%23.160.56%23.090.14%22.970.18%0.39%
2019-06-2823.5523.5522.4722.81-2.02%-0.67%-0.51%7,029,700161,431,00090%22.96-1.18%23.03-0.08%23.05-0.20%22.930.26%0.45%
2019-06-2723.0023.4622.8323.281.22%0.18%1.80%6,406,100148,865,00080%23.241.52%23.050.14%23.100.57%22.870.35%0.47%
2019-06-2622.8823.2522.3923.000.22%0.48%0.93%5,681,500130,049,00070%22.89-0.52%23.02-0.39%22.970.06%22.790.21%0.45%
2019-06-2523.2323.3922.6422.95-0.82%-0.26%0.92%6,029,000138,727,00070%23.01-0.67%23.110.58%22.960.36%22.740.41%0.49%
2019-06-2423.2923.4722.9423.14-0.64%-0.11%2.17%5,623,000130,264,00065%23.170.13%22.980.35%22.870.13%22.650.46%0.48%
2019-06-2122.6323.4322.4823.292.87%0.66%3.30%10,961,000253,601,000130%23.142.61%22.900.92%22.840.65%22.550.64%0.43%
2019-06-2022.6022.9122.1822.640.62%0.41%1.06%6,632,900149,559,00084%22.55-1.36%22.69-0.50%22.700.20%22.400.30%0.34%
2019-06-1922.8323.2222.3022.50-0.31%-1.57%0.74%8,241,500188,381,000109%22.860.97%22.800.51%22.650.33%22.330.60%0.27%
2019-06-1822.9323.0022.1422.57-3.01%-0.30%1.67%9,566,500216,567,000133%22.64-1.14%22.690.41%22.580.56%22.200.50%0.18%
2019-06-1722.3223.5722.0623.273.61%1.62%5.35%11,657,400266,930,000178%22.901.81%22.590.79%22.451.18%22.090.73%0.15%
2019-06-1422.1022.8821.9522.461.63%-0.13%2.42%10,312,900231,935,000173%22.491.38%22.420.87%22.190.92%21.930.50%0.12%
2019-06-1322.0522.4921.8322.10-0.50%-0.37%1.28%5,999,500133,089,000104%22.18-0.86%22.220.76%21.990.54%21.820.11%0.09%
除权分界线,2019年06月13日,10股派1.000元(以下数据已经复权)
2019-06-1222.0222.7822.0022.211.14%-0.74%1.89%11,014,200247,548,000198%22.382.69%22.062.22%21.871.96%21.800.67%0.11%
2019-06-1121.4022.0521.2621.963.49%0.78%1.43%7,622,800166,865,000152%21.792.90%21.581.22%21.450.77%21.650.26%0.07%
2019-06-1020.9521.6020.5721.222.02%0.20%-1.73%4,330,10092,133,00089%21.18-0.12%21.320.39%21.28-0.83%21.59-0.03%0.08%
2019-06-0621.4021.6620.7720.80-2.21%-1.90%-3.71%4,004,30085,301,00082%21.20-0.31%21.23-0.22%21.46-0.64%21.60-0.25%0.13%
2019-06-0521.0021.5020.8221.272.70%0.01%-1.77%4,064,10086,837,00081%21.271.56%21.28-1.20%21.60-0.51%21.65-0.38%0.21%
2019-06-0421.2421.4420.4020.710.00%-1.10%-4.72%4,259,70089,623,00078%20.94-1.86%21.54-1.19%21.71-0.59%21.74-0.38%0.35%