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:
光大嘉宝( 600622.SH 上证)
板块 :综合类   
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
2019-07-164.744.784.724.76-0.21%0.36%-3.80%4,033,10019,131,00044%4.740.25%4.730.06%4.74-0.48%4.95-0.20%-0.02%
2019-07-154.714.794.654.770.63%0.82%-3.79%5,330,30025,218,00055%4.730.06%4.73-0.34%4.77-1.16%4.96-0.22%0.00%
2019-07-124.754.764.704.740.42%0.25%-4.61%3,592,40016,984,00035%4.73-0.13%4.75-0.75%4.82-1.41%4.97-0.06%0.02%
2019-07-114.704.774.704.720.43%-0.30%-5.07%5,305,40025,114,00051%4.73-0.67%4.78-1.50%4.89-2.16%4.97-0.18%0.00%
2019-07-104.844.864.694.70-3.09%-1.38%-5.64%7,311,00034,845,00071%4.77-1.63%4.86-2.06%5.00-0.72%4.98-0.22%0.00%
2019-07-094.864.924.814.85-0.61%0.10%-2.84%6,201,20030,043,00062%4.85-1.70%4.96-2.15%5.04-0.14%4.990.02%-0.01%
2019-07-085.045.054.864.88-3.75%-0.99%-2.22%9,994,00049,263,00098%4.93-2.55%5.07-0.35%5.04-0.04%4.99-0.10%-0.06%
2019-07-055.105.145.025.07-0.59%0.24%1.48%9,880,10049,976,00094%5.06-1.61%5.090.40%5.040.36%5.00-0.14%-0.04%
2019-07-045.055.235.045.100.99%-0.80%1.94%19,594,800100,733,000165%5.142.23%5.071.63%5.031.33%5.000.62%0.03%
2019-07-034.945.094.925.051.61%0.42%1.57%14,702,60073,944,000130%5.031.43%4.981.08%4.960.83%4.970.24%-0.05%
2019-07-024.955.004.924.970.40%0.24%0.20%9,025,30044,744,00082%4.960.32%4.930.39%4.920.35%4.960.08%-0.08%
2019-07-014.934.974.924.951.64%0.16%-0.12%10,441,30051,596,00099%4.941.75%4.910.59%4.90-0.45%4.96-0.08%-0.12%
2019-06-284.894.914.824.87-0.41%0.27%-1.81%4,818,80023,403,00046%4.86-0.98%4.88-0.18%4.92-1.16%4.96-0.22%-0.15%
2019-06-274.874.944.874.890.20%-0.31%-1.63%5,726,00028,086,00054%4.910.45%4.89-0.93%4.980.04%4.97-0.18%-0.15%
2019-06-264.864.914.854.88-1.01%-0.06%-2.01%5,219,20025,486,00049%4.88-0.14%4.94-1.24%4.980.00%4.98-0.32%-0.16%
2019-06-254.985.004.824.93-1.00%0.82%-1.32%10,668,70052,174,00095%4.89-1.97%5.00-0.14%4.98-0.12%5.00-0.48%-0.18%
2019-06-245.055.074.934.98-2.35%-0.16%-0.80%15,994,00079,779,000136%4.99-1.29%5.010.18%4.990.02%5.020.12%-0.15%
2019-06-214.995.174.975.103.24%0.93%1.72%25,802,300130,384,000236%5.052.45%5.001.65%4.990.65%5.010.46%-0.21%
2019-06-204.925.004.824.941.02%0.16%-1.02%11,518,30056,805,000119%4.930.10%4.92-0.28%4.95-0.52%4.99-0.10%-0.31%
2019-06-194.965.004.884.890.82%-0.75%-2.12%9,684,70047,720,00095%4.931.42%4.93-0.98%4.98-0.98%5.00-0.08%-0.39%
2019-06-184.864.934.804.85-0.25%-0.16%-3.00%4,637,20022,528,00044%4.86-0.10%4.98-1.01%5.03-0.77%5.00-0.30%-0.48%
除权分界线,2019年06月18日,10股送3.000股, 10股派1.600元(以下数据已经复权)
2019-06-174.894.924.824.86-0.78%-0.02%-3.05%5,084,30032,958,00062%4.86-1.36%5.03-0.81%5.070.42%5.02-0.36%-0.48%
2019-06-144.955.004.884.90-1.09%-0.61%-2.64%5,479,00035,992,00065%4.93-0.02%5.07-0.28%5.050.56%5.03-0.22%-0.51%
2019-06-134.964.984.894.95-0.16%0.47%-1.78%4,989,80032,782,00058%4.93-0.86%5.090.85%5.020.26%5.04-0.32%-0.58%
2019-06-125.025.034.924.96-0.92%-0.24%-1.94%8,069,20053,465,00094%4.970.12%5.041.04%5.010.42%5.06-0.51%-0.60%
2019-06-114.815.114.795.015.17%0.81%-1.53%13,640,30090,271,000153%4.973.93%4.991.07%4.980.26%5.09-0.16%-0.55%
2019-06-104.754.854.724.760.34%-0.38%-6.52%7,701,40049,090,00090%4.78-0.10%4.94-0.36%4.97-1.00%5.09-0.47%-0.54%
2019-06-064.824.884.694.75-0.96%-0.82%-7.27%8,241,80052,585,00099%4.79-1.44%4.96-1.02%5.02-0.95%5.12-0.62%-0.53%
2019-06-054.834.974.764.790.31%-1.30%-6.95%12,514,90080,992,000156%4.860.17%5.01-1.53%5.07-1.32%5.15-0.90%-0.48%
2019-06-044.954.994.744.780.00%-1.44%-8.08%8,614,40055,657,000113%4.85-2.69%5.09-1.49%5.14-1.63%5.20-0.92%-0.39%