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:
时代新材( 600458.SH 上证)
板块 :塑料制造   
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
2019-06-2710.1310.7610.1310.350.00%-1.32%5.83%16,725,100175,407,000125%10.490.71%10.382.10%10.132.18%9.781.61%0.97%
2019-06-2610.3310.8010.1110.35-2.73%-0.61%7.53%22,397,100233,240,000178%10.410.98%10.172.18%9.912.47%9.631.99%0.77%
2019-06-2510.2010.869.6810.647.80%3.17%12.75%39,626,200408,660,000363%10.317.02%9.957.41%9.675.97%9.445.30%0.51%
2019-06-249.089.879.009.8710.03%2.42%10.13%21,490,200207,103,000250%9.647.01%9.265.21%9.134.23%8.962.48%-0.10%
2019-06-218.859.108.858.971.93%-0.40%2.57%8,172,50073,601,000109%9.012.66%8.801.20%8.760.81%8.750.38%-0.37%
2019-06-208.558.958.518.802.92%0.31%1.01%12,143,100106,534,000168%8.771.48%8.701.06%8.69-0.18%8.710.03%-0.42%
2019-06-198.728.758.558.550.47%-1.10%-1.83%7,967,60068,882,000124%8.651.50%8.61-0.35%8.70-0.31%8.71-0.17%-0.44%
除权分界线,2019年06月19日,10股派0.400元(以下数据已经复权)
2019-06-188.498.638.448.51-0.47%-0.08%-2.45%3,093,90026,474,00051%8.52-0.23%8.64-1.25%8.73-0.09%8.72-0.33%-0.45%
2019-06-178.498.658.448.550.00%0.15%-2.32%3,770,40032,337,00060%8.54-1.47%8.75-0.36%8.740.06%8.75-0.92%-0.43%
2019-06-148.758.878.518.55-3.61%-1.32%-3.21%7,633,30066,441,000111%8.66-1.62%8.780.11%8.730.01%8.83-0.73%-0.31%
2019-06-138.659.078.568.872.07%0.72%-0.33%9,830,40086,971,000141%8.810.94%8.770.84%8.730.23%8.90-0.34%-0.26%
2019-06-128.778.868.608.69-1.25%-0.40%-2.68%5,536,00048,522,00084%8.730.61%8.700.24%8.71-0.05%8.93-0.63%-0.25%
2019-06-118.538.908.438.804.14%1.48%-2.07%12,758,100111,151,000182%8.671.30%8.68-0.18%8.72-0.72%8.99-0.77%-0.19%
2019-06-108.668.768.428.45-1.05%-1.30%-6.69%5,897,50050,723,00085%8.56-0.85%8.69-1.14%8.78-2.39%9.06-0.26%-0.14%
2019-06-068.798.838.538.54-2.84%-1.09%-5.95%4,002,80034,719,00059%8.63-2.51%8.79-1.30%9.00-1.18%9.08-0.08%-0.16%
2019-06-058.968.988.788.790.00%-0.75%-3.27%2,982,20026,529,00043%8.860.56%8.91-1.87%9.10-0.33%9.09-0.13%-0.18%
2019-06-048.778.898.758.79-0.45%-0.19%-3.40%2,931,40025,933,00041%8.81-1.12%9.08-0.85%9.13-0.56%9.10-0.26%-0.18%
2019-06-039.089.148.768.83-2.75%-0.86%-3.21%5,624,20050,318,00073%8.91-2.92%9.16-0.58%9.18-0.09%9.12-0.13%-0.17%
2019-05-319.289.418.989.08-3.71%-1.04%-0.60%10,402,30095,853,000129%9.18-0.04%9.21-0.18%9.190.58%9.140.24%-0.24%
2019-05-309.039.508.839.433.85%2.73%3.48%9,089,20083,797,000112%9.180.44%9.230.60%9.140.69%9.11-0.26%-0.43%
2019-05-299.129.239.049.08-0.11%-0.65%-0.62%5,133,90047,122,00063%9.14-0.89%9.170.79%9.080.08%9.14-0.24%-0.49%
2019-05-289.219.419.049.09-0.76%-1.42%-0.75%8,916,80082,575,000108%9.221.89%9.101.36%9.070.13%9.16-0.01%-0.67%
2019-05-278.699.308.699.165.77%1.22%0.00%10,400,70094,538,000127%9.053.26%8.980.27%9.06-0.13%9.16-0.25%-0.93%
2019-05-248.858.928.648.66-1.81%-1.19%-5.70%4,579,60040,319,00057%8.76-1.35%8.95-1.57%9.07-0.26%9.18-0.50%-1.01%
2019-05-239.059.138.668.82-2.33%-0.72%-4.43%7,383,90065,897,00085%8.88-2.33%9.10-0.68%9.09-1.05%9.23-0.24%-1.16%
2019-05-229.209.218.969.03-0.88%-0.73%-2.39%4,856,80044,371,00056%9.10-0.95%9.160.37%9.19-0.44%9.25-0.18%-1.38%
2019-05-219.289.399.069.11-0.22%-0.79%-1.70%8,383,20077,318,00093%9.181.12%9.12-0.69%9.23-0.13%9.27-0.09%-1.59%
2019-05-208.789.498.669.133.87%0.54%-1.57%12,002,200109,471,000127%9.080.78%9.19-0.99%9.24-0.58%9.28-0.89%-1.76%
2019-05-179.479.508.518.79-7.08%-2.45%-6.08%10,709,90096,938,000112%9.01-4.21%9.28-1.26%9.30-0.85%9.36-1.65%-1.81%
2019-05-169.419.609.179.460.00%0.56%-0.59%8,597,30081,221,00092%9.410.35%9.400.36%9.380.59%9.52-0.88%-1.73%