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:
杭萧钢构( 600477.SH 上证)
板块 :建筑业   
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
2019-06-173.293.323.263.310.61%0.36%-0.72%4,926,30016,247,00056%3.30-0.51%3.33-0.89%3.35-0.06%3.33-0.09%0.03%
2019-06-143.343.363.283.29-2.08%-0.75%-1.41%7,696,50025,516,00088%3.32-0.87%3.360.00%3.350.06%3.34-0.03%0.01%
2019-06-133.403.403.313.36-1.18%0.48%0.66%13,454,40044,998,000159%3.34-1.24%3.360.06%3.350.00%3.34-0.06%-0.04%
2019-06-123.333.453.293.401.49%0.41%1.80%17,196,40058,235,000223%3.391.84%3.361.21%3.350.75%3.340.27%-0.05%
2019-06-113.253.373.233.353.88%0.75%0.57%10,930,00036,338,000159%3.332.88%3.32-0.18%3.320.18%3.330.09%-0.09%
除权分界线,2019年06月11日,10股送2.000股, 10股派1.000元(以下数据已经复权)
2019-06-103.243.253.213.230.53%-0.22%-3.09%4,818,90019,176,00087%3.230.56%3.320.09%3.31-0.15%3.330.12%-0.14%
2019-06-063.233.243.203.21-0.28%-0.19%-3.49%5,407,00021,396,00099%3.21-1.47%3.32-0.03%3.32-0.18%3.320.09%-0.21%
2019-06-053.273.303.223.220.00%-1.38%-3.13%5,890,00023,647,000107%3.261.24%3.320.12%3.33-0.24%3.320.03%-0.26%
2019-06-043.223.243.203.220.53%-0.16%-3.10%4,775,90018,946,00086%3.220.03%3.32-0.27%3.33-0.33%3.32-0.18%-0.29%
2019-06-033.263.283.183.20-1.78%-0.65%-3.79%6,010,40023,833,000104%3.22-1.26%3.32-0.87%3.340.06%3.330.03%-0.32%
2019-05-313.263.283.253.260.00%-0.12%-2.02%3,679,90014,776,00062%3.260.43%3.35-0.15%3.340.42%3.33-0.30%-0.45%
2019-05-303.283.283.233.26-0.76%0.31%-2.31%5,225,30020,883,00076%3.25-1.43%3.360.42%3.330.36%3.34-0.48%-0.59%
2019-05-293.283.333.253.281.02%-0.36%-2.03%5,801,50023,519,00081%3.300.49%3.341.00%3.320.24%3.35-0.18%-0.63%
2019-05-283.263.303.243.25-0.25%-0.88%-3.19%6,101,90024,620,00079%3.281.99%3.310.95%3.31-0.06%3.36-0.15%-0.69%
2019-05-273.183.263.153.263.43%1.34%-3.09%6,941,60027,477,00086%3.221.45%3.28-0.37%3.31-0.03%3.36-0.39%-0.80%
2019-05-243.173.203.153.15-0.79%-0.60%-6.67%3,998,90015,608,00048%3.17-0.75%3.29-1.02%3.31-0.84%3.38-0.59%-0.84%
2019-05-233.233.243.173.18-1.79%-0.56%-6.48%6,696,50026,331,00075%3.19-1.91%3.33-0.21%3.34-1.04%3.40-0.38%-0.93%
2019-05-223.283.293.233.23-1.52%-0.68%-5.13%5,642,20022,601,00064%3.26-0.70%3.33-0.63%3.37-0.41%3.41-0.29%-1.02%
2019-05-213.233.303.223.281.55%0.15%-3.95%7,291,60029,406,00082%3.281.80%3.35-0.92%3.39-0.18%3.42-0.44%-1.10%
2019-05-203.283.303.183.23-1.04%0.40%-5.83%7,706,80030,552,00082%3.22-2.37%3.39-0.85%3.39-0.70%3.43-1.27%-1.21%
2019-05-173.383.383.243.27-3.43%-0.94%-6.04%12,604,60051,142,000117%3.30-2.20%3.41-0.32%3.42-0.73%3.48-1.70%-1.28%
2019-05-163.333.403.333.380.99%0.33%-4.35%9,417,00039,046,00084%3.371.14%3.430.09%3.440.06%3.54-0.92%-1.17%
2019-05-153.323.363.313.351.52%0.48%-6.16%10,306,60042,263,00087%3.330.51%3.42-0.78%3.44-0.35%3.57-0.81%-1.15%
2019-05-143.323.363.293.30-1.73%-0.51%-8.31%8,402,00034,279,00070%3.32-1.57%3.45-0.49%3.45-0.69%3.60-1.18%-1.11%
2019-05-133.383.403.333.36-1.96%-0.36%-7.80%7,292,50030,218,00056%3.37-0.97%3.47-0.17%3.48-1.45%3.64-0.84%-1.07%
2019-05-103.383.443.283.432.00%0.65%-6.75%10,357,70043,335,00078%3.401.16%3.47-0.23%3.53-2.14%3.67-1.48%-1.04%
2019-05-093.403.403.343.360.00%-0.18%-9.92%6,072,50025,123,00040%3.36-0.68%3.48-2.00%3.61-1.15%3.73-1.32%-1.00%
2019-05-083.333.463.303.36-1.96%-0.86%-11.12%7,652,90031,869,00046%3.39-1.02%3.55-2.58%3.65-0.84%3.78-1.07%-0.92%
2019-05-073.413.473.373.430.50%0.09%-10.32%10,552,20044,394,00062%3.42-2.73%3.65-1.51%3.68-1.34%3.82-1.47%-0.81%
2019-05-063.673.673.383.410.00%-3.13%-12.07%21,605,80093,367,000121%3.52-4.97%3.70-1.62%3.73-1.64%3.88-1.97%-0.65%