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:
腾达建设( 600512.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
2019-06-272.882.912.862.890.35%0.14%0.17%19,070,70055,034,00079%2.890.52%2.88-0.38%2.90-0.10%2.890.07%0.24%
除权分界线,2019年06月27日,10股派0.200元(以下数据已经复权)
2019-06-262.872.892.842.880.70%0.31%-0.10%15,268,60044,146,00061%2.870.60%2.89-0.58%2.91-0.10%2.880.10%0.17%
2019-06-252.892.912.822.86-1.38%0.21%-0.69%21,573,70061,995,00079%2.85-1.52%2.91-0.27%2.910.10%2.880.00%0.06%
2019-06-242.912.922.882.90-0.34%0.07%0.69%18,957,60055,327,00065%2.90-0.45%2.920.10%2.910.52%2.880.52%-0.02%
2019-06-212.902.932.892.910.34%-0.03%1.57%33,127,20097,105,000112%2.910.87%2.920.73%2.890.73%2.870.77%-0.17%
2019-06-202.862.922.852.901.40%0.49%2.00%29,937,00087,010,000101%2.89-0.10%2.900.91%2.870.35%2.840.50%-0.37%
2019-06-192.922.962.852.860.70%-1.00%1.10%35,263,700102,592,000123%2.891.91%2.871.20%2.860.46%2.830.64%-0.56%
2019-06-182.822.852.812.841.07%0.18%1.03%21,436,00061,191,00077%2.841.54%2.84-0.14%2.85-0.28%2.810.18%-0.80%
2019-06-172.762.822.742.811.08%0.64%0.14%19,740,60055,512,00067%2.79-0.85%2.84-0.56%2.860.46%2.81-0.14%-0.92%
2019-06-142.872.872.772.78-2.46%-1.28%-1.07%27,009,50076,602,00090%2.82-0.92%2.86-0.49%2.840.78%2.81-0.28%-1.06%
2019-06-132.832.872.812.851.06%0.28%1.14%25,741,30073,667,00073%2.84-0.07%2.871.02%2.820.57%2.82-0.57%-1.31%
2019-06-122.862.902.802.82-2.08%-0.84%-0.49%36,951,900105,831,000103%2.84-0.42%2.841.57%2.810.97%2.83-1.01%-1.29%
2019-06-112.742.902.742.885.11%0.84%0.59%46,699,100134,306,000127%2.865.16%2.802.19%2.781.09%2.86-0.80%-1.21%
2019-06-102.702.752.662.742.24%0.88%-5.06%25,223,20069,014,00066%2.720.30%2.740.15%2.75-0.87%2.89-1.00%-1.14%
2019-06-062.722.752.642.68-0.74%-1.03%-8.06%32,229,10087,926,00080%2.71-0.66%2.73-1.01%2.77-1.53%2.92-1.22%-0.97%
2019-06-052.722.762.702.700.00%-0.95%-8.51%22,506,50061,805,00054%2.730.78%2.76-1.29%2.82-1.54%2.95-1.44%-0.78%
2019-06-042.762.772.682.70-1.82%-0.18%-9.82%23,842,30064,971,00051%2.71-2.59%2.80-1.58%2.86-2.19%2.99-1.71%-0.64%
2019-06-032.802.832.742.75-2.48%-0.97%-9.72%31,688,90088,644,00063%2.78-1.94%2.84-1.90%2.92-1.52%3.05-1.01%-0.48%
2019-05-312.842.872.802.82-0.35%-0.42%-8.35%29,515,80084,171,00054%2.83-0.07%2.90-2.23%2.97-1.03%3.08-1.60%-0.36%
2019-05-302.942.942.782.83-5.98%-0.14%-9.50%80,018,700228,388,000124%2.83-6.31%2.96-3.74%3.00-2.60%3.13-2.71%-0.22%
2019-05-293.013.073.003.01-0.66%-0.50%-6.35%31,222,30095,062,00046%3.03-1.69%3.08-0.10%3.08-1.09%3.21-0.43%0.14%
2019-05-283.093.123.003.03-2.26%-1.53%-6.13%44,441,400137,614,00060%3.080.56%3.08-0.07%3.11-1.43%3.23-0.22%0.23%
2019-05-273.043.113.003.101.97%1.31%-4.17%40,156,100123,694,00050%3.060.63%3.08-1.47%3.16-0.25%3.24-0.03%0.30%
2019-05-243.033.102.993.04-1.62%-0.03%-6.06%40,520,900124,016,00046%3.04-1.39%3.13-2.34%3.17-1.52%3.240.62%0.34%
2019-05-233.103.133.053.09-1.90%0.19%-3.92%41,715,900129,498,00044%3.08-2.81%3.200.03%3.22-1.80%3.220.72%0.26%
2019-05-223.273.273.133.15-3.67%-0.72%-1.35%56,545,700180,570,00058%3.17-2.64%3.20-1.11%3.27-0.21%3.190.00%0.14%
2019-05-213.203.323.203.270.62%0.34%2.41%61,069,600200,227,00059%3.264.26%3.24-1.52%3.280.31%3.19-0.09%0.19%
2019-05-203.163.253.003.252.85%3.97%1.69%74,067,600233,003,00063%3.13-3.99%3.29-0.67%3.270.03%3.200.16%0.29%
2019-05-173.403.403.123.16-7.33%-2.95%-0.97%115,117,200377,120,00095%3.26-2.95%3.310.36%3.271.65%3.19-0.25%0.34%
2019-05-163.223.513.203.410.00%1.64%6.60%135,787,700458,298,000104%3.363.52%3.302.39%3.222.98%3.200.92%0.70%