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:
大众公用( 600635.SH 上证)
板块 :综合类   创新创投   
所属成分指数: 中证500
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
2019-08-205.235.275.145.18-0.58%-0.61%1.63%34,517,100179,916,000144%5.210.15%5.171.53%5.120.81%5.100.37%-0.81%
2019-08-195.255.285.145.212.56%0.12%2.60%39,221,300204,102,000160%5.203.07%5.091.44%5.071.36%5.08-0.28%-1.03%
2019-08-165.045.114.995.081.20%0.61%-0.24%25,942,800130,996,000106%5.052.10%5.020.42%5.010.22%5.09-0.61%-1.16%
2019-08-154.885.054.805.020.20%1.52%-2.01%24,406,700120,698,00093%4.95-2.37%5.00-0.36%5.00-0.81%5.12-1.08%-1.27%
2019-08-145.075.134.995.010.60%-1.09%-3.26%19,513,20098,839,00075%5.071.52%5.010.44%5.04-0.67%5.18-1.22%-1.27%
2019-08-134.995.034.944.98-0.80%-0.18%-5.02%14,148,10070,589,00050%4.990.18%4.99-0.91%5.07-0.24%5.24-1.04%-1.29%
2019-08-125.005.024.945.021.83%0.80%-5.25%20,076,50099,987,00068%4.98-0.46%5.04-1.51%5.08-1.45%5.30-0.99%-1.24%
2019-08-095.135.154.904.93-3.33%-1.46%-7.87%24,777,900123,958,00084%5.00-2.04%5.12-0.31%5.16-1.04%5.35-1.18%-1.20%
除权分界线,2019年08月09日,10股派0.600元(以下数据已经复权)
2019-08-085.155.175.085.100.20%-0.14%-5.82%15,813,40081,708,00055%5.11-0.47%5.13-1.25%5.21-1.01%5.42-0.95%-1.13%
2019-08-075.175.225.075.090.39%-0.80%-6.90%25,407,400131,902,00085%5.132.21%5.20-0.50%5.26-1.53%5.47-1.16%-1.12%
2019-08-065.135.134.875.07-3.06%1.00%-8.33%41,079,600208,698,000131%5.02-5.28%5.22-2.68%5.35-2.52%5.53-1.83%-1.08%
2019-08-055.195.395.195.230.00%-1.32%-7.17%29,397,200157,581,00096%5.301.75%5.37-1.65%5.48-1.08%5.63-1.56%-1.05%
2019-08-025.325.325.135.23-3.68%0.40%-8.61%37,047,300195,212,000107%5.21-4.42%5.46-3.00%5.54-2.15%5.72-1.72%-1.15%
2019-08-015.495.515.405.43-1.81%-0.37%-6.75%25,864,600142,502,00080%5.45-2.01%5.63-1.18%5.67-1.05%5.82-1.07%-0.99%
2019-07-315.705.705.515.53-2.81%-0.58%-6.05%33,141,600186,325,000104%5.56-2.42%5.69-1.11%5.73-1.02%5.89-1.37%-0.90%
2019-07-305.605.755.605.690.89%-0.18%-4.66%22,814,400131,414,00072%5.700.49%5.76-0.14%5.79-0.12%5.97-0.60%-0.77%
2019-07-295.745.755.635.64-1.05%-0.56%-6.06%18,737,900107,411,00060%5.67-0.70%5.76-0.71%5.79-1.14%6.00-0.58%-0.72%
2019-07-265.735.785.665.70-0.70%-0.21%-5.61%20,305,000117,207,00064%5.71-0.14%5.81-0.03%5.86-1.15%6.04-0.51%-0.70%
2019-07-255.735.815.625.740.00%0.35%-5.44%29,124,900168,334,00091%5.72-1.24%5.81-1.43%5.93-1.17%6.07-0.77%-0.68%
2019-07-245.775.885.725.74-0.69%-0.90%-6.16%29,744,400174,052,00089%5.790.99%5.89-1.47%6.00-1.53%6.12-0.80%-0.68%
2019-07-235.805.845.595.78-0.86%0.78%-6.26%43,016,500249,302,000128%5.74-3.14%5.98-2.29%6.09-1.70%6.17-1.55%-0.65%
2019-07-226.356.385.745.83-7.17%-1.54%-6.91%58,028,100347,076,000170%5.92-5.16%6.12-3.26%6.20-1.78%6.26-2.49%-0.58%
2019-07-196.166.286.166.281.95%0.59%-2.23%23,945,800150,927,00063%6.240.65%6.33-0.02%6.310.29%6.42-0.12%-0.38%
2019-07-186.296.306.156.16-2.69%-0.69%-4.21%24,659,800154,444,00064%6.20-2.01%6.330.03%6.290.21%6.43-0.19%-0.47%
2019-07-176.246.406.216.331.61%0.00%-1.75%32,163,700205,521,00086%6.331.46%6.321.22%6.280.10%6.44-0.09%-0.50%
2019-07-166.236.286.206.230.16%-0.14%-3.40%17,522,700110,372,00046%6.240.79%6.250.31%6.27-0.89%6.45-0.14%-0.53%
2019-07-156.186.276.076.220.81%0.48%-3.69%22,867,800142,922,00057%6.190.73%6.23-0.64%6.33-2.36%6.46-0.34%-0.53%
2019-07-126.096.226.046.171.15%0.41%-4.78%22,488,700139,552,00052%6.15-0.41%6.27-1.45%6.48-0.31%6.48-0.28%-0.53%
2019-07-116.296.376.026.10-2.71%-1.13%-6.12%41,865,800260,817,00084%6.17-2.39%6.36-3.15%6.50-0.64%6.50-0.84%-0.62%
2019-07-106.376.446.246.270.00%-0.81%-4.32%27,847,400177,683,00057%6.32-1.13%6.57-0.18%6.54-0.15%6.55-0.50%-0.60%