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:
驰宏锌锗( 600497.SH 上证)
板块 :有色金属_h   上证180   
所属成分指数: 上证180沪深300
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
2020-07-074.164.193.943.96-2.22%-2.15%5.63%142,044,300574,858,000234%4.053.14%3.903.66%3.822.64%3.752.63%0.65%
2020-07-063.784.073.764.059.46%3.21%10.87%167,580,500657,601,000328%3.926.69%3.774.82%3.724.35%3.653.25%0.37%
2020-07-033.643.753.623.702.78%0.60%4.58%104,144,200383,029,000254%3.683.72%3.592.45%3.562.24%3.541.26%0.07%
2020-07-023.493.603.483.602.86%1.52%3.03%78,758,500279,282,000228%3.552.04%3.511.83%3.491.28%3.490.43%-0.06%
2020-07-013.433.513.433.501.74%0.72%0.60%43,233,500150,242,000143%3.481.43%3.440.79%3.44-0.03%3.480.06%-0.12%
2020-06-303.413.443.403.441.47%0.41%-1.06%20,631,30070,678,00069%3.430.79%3.42-0.23%3.44-0.17%3.48-0.12%-0.15%
2020-06-293.423.443.373.39-0.88%-0.26%-2.61%22,346,60075,960,00069%3.40-0.85%3.43-1.04%3.45-1.29%3.48-0.26%-0.15%
2020-06-243.463.463.413.42-0.87%-0.23%-2.01%19,714,40067,577,00061%3.43-0.67%3.46-0.14%3.49-0.29%3.49-0.14%-0.10%
2020-06-233.463.473.443.45-0.29%-0.03%-1.29%21,482,60074,130,00066%3.45-1.00%3.47-1.34%3.50-0.06%3.50-0.26%-0.07%
2020-06-223.473.533.453.46-0.29%-0.75%-1.26%35,203,800122,704,000108%3.490.84%3.51-0.20%3.510.14%3.50-0.34%-0.02%
2020-06-193.473.483.433.470.29%0.38%-1.31%34,958,700120,835,000103%3.46-0.03%3.52-0.28%3.50-0.09%3.52-0.20%0.07%
除权分界线,2020年06月19日,10股派1.200元(以下数据已经复权)
2020-06-183.403.503.393.461.17%0.06%-1.79%45,018,100161,085,000145%3.462.10%3.531.44%3.500.52%3.520.29%0.11%
2020-06-173.373.423.353.421.18%0.97%-2.65%28,146,60098,697,00097%3.390.77%3.480.23%3.49-0.03%3.51-0.09%0.08%
2020-06-163.333.403.323.382.11%0.57%-3.87%30,354,700105,653,000102%3.360.75%3.47-0.26%3.49-0.40%3.52-0.14%0.11%
2020-06-153.363.373.303.31-1.78%-0.78%-5.99%32,574,300112,585,000113%3.34-0.63%3.48-0.51%3.50-0.88%3.52-0.20%0.12%
2020-06-123.363.403.333.37-0.59%0.39%-4.48%44,513,400154,769,000156%3.36-1.32%3.50-1.05%3.53-0.45%3.53-0.11%0.14%
2020-06-113.403.433.383.390.30%-0.35%-4.02%25,072,80088,311,00097%3.400.09%3.54-0.73%3.550.03%3.530.20%0.15%
2020-06-103.433.453.373.38-1.46%-0.56%-4.11%22,590,50079,485,00086%3.40-1.34%3.56-0.03%3.55-0.09%3.530.14%0.13%
2020-06-093.443.493.413.43-0.58%-0.44%-2.56%24,574,30087,614,00099%3.45-0.46%3.560.39%3.550.20%3.520.26%0.11%
2020-06-083.423.513.423.451.17%-0.32%-1.74%45,768,500163,893,000193%3.462.16%3.550.74%3.540.60%3.510.57%0.07%
2020-06-053.403.413.373.410.59%0.65%-2.32%15,445,40054,187,00075%3.390.12%3.52-0.11%3.520.20%3.490.17%-0.01%
2020-06-043.393.413.373.390.00%0.18%-2.73%19,083,70066,875,00090%3.38-1.11%3.53-0.03%3.520.29%3.490.00%-0.05%
2020-06-033.423.463.383.39-0.59%-0.94%-2.73%32,177,900113,979,000150%3.420.56%3.530.66%3.510.57%3.490.23%-0.05%
2020-06-023.393.433.383.410.29%0.21%-1.93%19,834,90069,874,00099%3.400.15%3.510.55%3.490.40%3.48-0.03%-0.07%
2020-06-013.363.423.363.401.19%0.06%-2.24%32,090,300112,885,000158%3.401.49%3.490.90%3.470.64%3.480.00%-0.05%
2020-05-293.353.373.333.36-0.30%0.36%-3.39%20,063,40069,572,00096%3.350.15%3.460.26%3.450.17%3.480.00%-0.01%
2020-05-283.313.383.293.372.43%0.81%-3.11%28,714,90099,447,000144%3.341.30%3.450.53%3.44-0.35%3.480.00%0.02%
2020-05-273.323.333.283.29-0.90%-0.30%-5.41%13,380,60045,767,00071%3.30-0.51%3.43-0.26%3.46-0.32%3.48-0.12%0.01%
2020-05-263.303.343.303.320.61%0.09%-4.65%15,242,30052,381,00083%3.320.33%3.44-0.89%3.47-0.57%3.48-0.12%0.03%
2020-05-253.313.333.293.300.00%-0.18%-5.34%10,258,00035,141,00056%3.31-0.51%3.47-0.35%3.49-0.40%3.49-0.23%0.04%