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:
市北高新( 600604.SH 上证)
板块 :专用设备制造_h   
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
2020-07-0310.3910.449.8710.00-0.99%-1.02%7.55%104,031,8001,051,054,000183%10.102.76%9.802.79%9.572.91%9.302.17%0.91%
2020-07-029.2110.109.2110.1010.02%2.73%10.98%113,192,4001,112,900,000228%9.836.72%9.543.64%9.302.76%9.102.66%0.71%
2020-07-019.329.379.069.18-2.44%-0.36%3.55%59,056,900544,080,000133%9.21-1.53%9.201.47%9.051.09%8.870.98%0.44%
2020-06-309.209.559.139.412.17%0.58%7.19%80,513,700753,311,000188%9.363.37%9.072.35%8.952.13%8.781.83%0.37%
2020-06-298.749.448.679.215.98%1.76%6.83%87,696,000793,709,000227%9.053.57%8.862.64%8.772.19%8.621.40%0.20%
2020-06-248.498.958.418.692.96%-0.56%2.21%65,848,900575,439,000189%8.743.19%8.631.73%8.581.34%8.500.52%0.09%
2020-06-238.558.618.428.44-1.52%-0.34%-0.21%22,516,900190,690,00068%8.47-0.87%8.490.05%8.470.11%8.46-0.17%0.06%
2020-06-228.418.688.388.572.02%0.32%1.16%38,054,900325,087,000109%8.541.70%8.480.70%8.460.04%8.47-0.56%0.11%
2020-06-198.418.478.358.40-0.12%0.00%-1.41%21,159,900177,750,00054%8.40-0.60%8.42-0.13%8.450.43%8.520.11%0.27%
2020-06-188.428.568.388.41-0.59%-0.49%-1.19%22,567,300190,719,00052%8.450.45%8.43-0.38%8.42-0.15%8.510.20%0.28%
2020-06-178.528.528.358.46-0.94%0.56%-0.40%24,519,100206,284,00056%8.41-0.26%8.470.62%8.43-0.26%8.490.12%0.21%
2020-06-168.498.618.328.540.95%1.24%0.66%38,252,000322,652,00085%8.44-0.88%8.41-0.24%8.45-0.35%8.480.00%0.21%
2020-06-158.308.718.308.462.30%-0.59%-0.28%53,310,500453,661,000118%8.513.60%8.430.02%8.48-0.98%8.480.25%0.22%
2020-06-128.178.308.108.27-1.31%0.68%-2.28%30,359,100249,373,00066%8.21-3.33%8.43-1.27%8.57-0.05%8.460.12%0.22%
2020-06-118.428.688.318.38-1.53%-1.38%-0.86%40,375,000343,083,00091%8.50-0.46%8.54-1.35%8.570.34%8.450.29%0.21%
2020-06-108.578.748.368.51-0.12%-0.30%0.96%37,285,300318,283,00084%8.54-0.50%8.660.72%8.540.39%8.430.23%0.20%
2020-06-098.698.798.468.52-1.96%-0.69%1.31%43,695,300374,857,00094%8.58-2.13%8.590.72%8.510.28%8.410.41%0.21%
2020-06-088.639.048.538.691.76%-0.87%3.75%71,408,300625,989,000164%8.774.10%8.532.29%8.491.53%8.380.99%0.18%
2020-06-058.108.768.078.545.30%1.41%2.97%67,125,300565,267,000163%8.423.36%8.340.06%8.360.86%8.290.25%0.09%
2020-06-048.308.308.098.11-1.67%-0.45%-1.97%23,655,700192,716,00058%8.15-1.97%8.34-0.31%8.29-0.10%8.27-0.55%0.06%
除权分界线,2020年06月04日,10股派0.120元(以下数据已经复权)
2020-06-038.448.498.248.25-2.14%-0.76%-0.85%37,922,100315,639,00084%8.31-1.48%8.360.75%8.29-0.14%8.320.17%0.12%
2020-06-028.378.568.328.430.60%-0.09%1.48%45,265,300382,387,000102%8.441.65%8.300.91%8.310.69%8.310.06%0.06%
2020-06-018.058.448.048.383.59%0.95%0.94%45,081,600374,673,00098%8.302.97%8.23-0.39%8.250.32%8.300.22%0.15%
2020-05-298.008.257.948.09-0.61%0.35%-2.34%30,959,000249,905,00066%8.06-2.14%8.26-0.15%8.22-0.47%8.280.05%0.21%
2020-05-288.348.538.068.14-2.40%-1.19%-1.69%43,633,700359,899,00092%8.24-1.28%8.270.22%8.26-0.92%8.280.18%0.25%
2020-05-278.128.658.058.342.84%-0.06%0.91%64,202,900536,399,000143%8.343.18%8.250.49%8.340.42%8.260.34%0.29%
2020-05-268.048.178.018.110.75%0.27%-1.54%26,269,900212,732,00061%8.09-0.96%8.21-1.92%8.30-0.47%8.240.10%0.28%
2020-05-258.178.357.988.05-1.71%-1.42%-2.18%33,132,400270,891,00077%8.16-1.53%8.370.11%8.340.19%8.230.05%0.29%
2020-05-228.498.518.148.19-3.87%-1.24%-0.43%45,876,600380,924,000107%8.29-2.29%8.36-0.26%8.330.43%8.220.02%0.32%
2020-05-218.098.798.098.520.00%0.39%3.61%78,011,100662,851,000178%8.494.12%8.391.83%8.291.44%8.220.01%0.41%