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:
海螺水泥( 600585.SH 上证)
板块 :水泥制造_h   上证50   上证180   
所属成分指数: 上证180上证50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
2019-07-2340.4940.5540.1140.20-0.84%-0.18%-1.58%13,495,300543,478,00075%40.27-0.62%40.470.01%40.48-0.34%40.85-0.41%-0.29%
2019-07-2240.5240.7740.1040.540.07%0.04%-1.15%13,065,200529,450,00070%40.52-0.17%40.46-0.16%40.62-0.27%41.01-0.48%-0.21%
2019-07-1940.5040.9440.3940.510.85%-0.20%-1.69%15,248,800618,974,00074%40.590.75%40.53-0.30%40.73-0.31%41.21-0.53%-0.13%
2019-07-1840.6040.7840.1540.17-1.50%-0.30%-3.04%16,014,600645,214,00075%40.29-1.23%40.65-0.64%40.86-0.50%41.43-0.57%-0.02%
2019-07-1740.7540.9840.4740.78-0.29%-0.02%-2.13%10,872,800443,502,00049%40.79-0.27%40.91-0.31%41.06-0.05%41.67-0.30%0.11%
2019-07-1641.2841.3940.6640.90-1.40%0.00%-2.13%17,115,000700,042,00072%40.90-0.20%41.04-0.30%41.08-0.45%41.79-0.37%0.21%
2019-07-1541.1341.8040.1041.480.61%1.21%-1.12%20,932,100857,866,00082%40.98-0.67%41.160.01%41.27-0.62%41.95-0.21%0.30%
2019-07-1241.2741.5741.0041.230.37%-0.07%-1.92%15,619,800644,452,00058%41.26-0.02%41.16-0.46%41.53-0.66%42.040.03%0.37%
2019-07-1141.1241.6841.0041.080.64%-0.46%-2.25%19,804,800817,303,00071%41.270.55%41.35-0.69%41.80-0.62%42.030.09%0.39%
2019-07-1042.0842.1640.5140.82-2.34%-0.55%-2.79%33,430,8001,372,150,000117%41.04-2.03%41.63-1.58%42.06-0.81%41.99-0.11%0.39%
2019-07-0941.8042.2841.6341.800.07%-0.22%-0.56%21,593,900904,626,00083%41.89-0.46%42.30-0.61%42.40-0.24%42.040.33%0.38%
2019-07-0842.9742.9741.6841.77-3.53%-0.75%-0.30%31,022,7001,305,622,000121%42.09-2.45%42.56-0.31%42.500.06%41.900.35%0.34%
2019-07-0542.9843.4342.7443.301.22%0.36%3.71%18,520,800799,041,00077%43.141.00%42.690.41%42.480.61%41.750.59%0.33%
2019-07-0442.2943.1542.2842.781.42%0.15%3.07%25,282,3001,079,978,000102%42.720.82%42.520.54%42.220.69%41.510.67%0.29%
2019-07-0342.5842.9541.8042.18-0.96%-0.44%2.30%27,940,0001,183,765,000110%42.37-0.29%42.290.60%41.930.57%41.230.73%0.26%
2019-07-0242.0042.9241.8142.591.50%0.23%4.05%34,045,4001,446,671,000134%42.491.08%42.041.15%41.691.18%40.930.56%0.21%
2019-07-0142.2042.3641.6941.961.11%-0.19%3.09%36,364,6001,528,772,000147%42.041.61%41.561.25%41.211.08%40.700.48%0.18%
2019-06-2841.4541.6340.9241.500.58%0.31%2.45%23,297,700963,907,000101%41.370.76%41.051.02%40.760.61%40.510.16%0.15%
2019-06-2740.6741.3340.4541.261.90%0.48%2.02%26,112,9001,072,221,000117%41.061.54%40.640.66%40.520.51%40.440.13%0.16%
2019-06-2640.0440.6639.7640.490.85%0.12%0.24%12,799,300517,598,00058%40.440.51%40.370.11%40.310.40%40.39-0.21%0.17%
2019-06-2540.6840.9639.6840.15-1.16%-0.21%-0.81%21,385,100860,432,00088%40.24-0.55%40.320.02%40.15-0.24%40.48-0.09%0.24%
2019-06-2439.9940.7639.8640.621.15%0.40%0.26%21,065,400852,269,00074%40.460.43%40.310.63%40.25-0.12%40.520.27%0.36%
2019-06-2140.5540.8839.9740.16-0.96%-0.31%-0.61%24,834,6001,000,422,00087%40.280.10%40.06-0.33%40.30-0.20%40.410.25%0.32%
2019-06-2039.3740.7939.3740.552.66%0.76%0.61%32,399,7001,303,868,000119%40.241.42%40.19-0.34%40.38-0.25%40.310.31%0.28%
2019-06-1940.2040.4039.3739.501.10%-0.45%-1.70%29,998,0001,190,255,000116%39.681.62%40.33-1.20%40.48-0.94%40.180.25%0.23%
除权分界线,2019年06月19日,10股派16.900元(以下数据已经复权)
2019-06-1839.4139.6638.9039.07-0.61%0.06%-2.53%25,595,2001,042,680,000104%39.05-0.41%40.82-0.02%40.860.27%40.080.28%0.18%
2019-06-1739.1139.4238.9839.310.54%0.26%-1.65%16,004,900654,588,00066%39.210.07%40.83-0.17%40.750.63%39.970.20%0.18%
2019-06-1439.0239.3938.9639.100.18%-0.21%-1.98%15,886,500649,336,00067%39.180.39%40.900.45%40.490.62%39.890.25%0.16%
2019-06-1339.1439.3138.7939.03-0.56%0.00%-1.91%17,832,300726,153,00075%39.03-0.71%40.710.75%40.250.68%39.790.16%0.11%
2019-06-1239.1139.8938.9639.250.00%-0.15%-1.19%34,714,4001,423,300,000147%39.311.14%40.411.29%39.971.30%39.720.47%0.11%