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:
福耀玻璃( 600660.SH 上证)
板块 :非金属矿物制品_h   上证180   
所属成分指数: 上证180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
2019-06-2722.0422.3222.0322.221.09%0.13%1.77%14,391,600319,378,000106%22.191.78%21.890.35%21.950.32%21.830.30%0.05%
2019-06-2621.6522.0521.5221.981.48%0.81%0.98%12,584,600274,378,00091%21.800.53%21.81-0.50%21.880.08%21.77-0.06%0.01%
2019-06-2522.0022.0421.5021.66-1.55%-0.13%-0.55%16,048,300348,070,000115%21.69-1.22%21.92-0.16%21.87-0.02%21.78-0.31%-0.04%
2019-06-2422.0422.0921.8522.00-0.14%0.20%0.70%15,013,800329,642,000109%21.96-0.62%21.960.30%21.870.27%21.850.07%-0.03%
2019-06-2121.9122.2621.8922.030.59%-0.28%0.91%19,702,000435,261,000150%22.091.22%21.890.72%21.810.63%21.830.38%-0.06%
2019-06-2021.6521.9821.5521.901.34%0.34%0.69%19,498,500425,555,000158%21.830.43%21.740.52%21.680.39%21.750.19%-0.15%
2019-06-1921.8421.9521.5021.610.65%-0.56%-0.46%16,121,400350,336,000138%21.731.15%21.620.47%21.59-0.21%21.710.24%-0.23%
2019-06-1821.4821.5621.3821.470.00%-0.06%-0.86%6,521,600140,103,00058%21.48-0.15%21.52-0.11%21.64-0.83%21.66-0.06%-0.32%
2019-06-1721.5421.7021.4221.47-0.60%-0.21%-0.92%7,819,700168,252,00067%21.52-0.16%21.55-0.66%21.82-0.17%21.67-0.13%-0.35%
2019-06-1421.5721.8221.4421.60-0.14%0.23%-0.45%10,247,600220,849,00087%21.55-0.02%21.69-1.14%21.850.16%21.70-0.08%-0.39%
2019-06-1321.9221.9221.4021.63-1.37%0.34%-0.39%14,184,300305,763,000122%21.56-1.74%21.94-0.49%21.820.04%21.72-0.14%-0.44%
2019-06-1222.1722.1721.8221.93-1.92%-0.03%0.85%13,147,000288,407,000116%21.94-1.60%22.050.75%21.810.63%21.75-0.60%-0.49%
2019-06-1122.2222.4722.1122.362.24%0.30%2.21%15,233,500339,614,000129%22.292.23%21.881.58%21.680.81%21.88-0.13%-0.44%
2019-06-1021.5421.9521.5421.871.96%0.29%-0.16%9,760,800212,856,00080%21.812.03%21.540.84%21.50-0.06%21.90-0.25%-0.46%
2019-06-0621.3521.5921.1121.450.94%0.36%-2.31%10,906,800233,108,00087%21.37-0.52%21.36-0.43%21.52-0.33%21.96-0.53%-0.48%
2019-06-0521.4121.6421.2021.25-0.09%-1.09%-3.74%12,623,100271,196,00097%21.481.28%21.46-0.57%21.59-0.37%22.08-0.63%-0.45%
2019-06-0421.5721.6621.1021.27-1.30%0.27%-4.25%10,831,500229,764,00082%21.21-2.14%21.58-0.90%21.67-1.85%22.22-0.67%-0.41%
2019-06-0321.8321.9821.5321.55-1.28%-0.59%-3.64%10,089,400218,711,00078%21.68-0.97%21.77-0.22%22.07-0.72%22.36-0.39%-0.39%
2019-05-3121.8022.0621.6421.830.00%-0.27%-2.77%9,543,700208,903,00073%21.890.61%21.82-1.77%22.24-0.35%22.45-0.46%-0.41%
2019-05-3021.8021.9021.6321.830.00%0.34%-3.21%8,818,800191,869,00067%21.76-0.26%22.22-0.80%22.31-0.46%22.56-0.57%-0.43%
2019-05-2922.1022.1021.5921.83-1.31%0.07%-3.77%12,666,200276,296,00096%21.81-0.56%22.39-0.75%22.42-0.83%22.69-0.68%-0.46%
除权分界线,2019年05月29日,10股派7.500元(以下数据已经复权)
2019-05-2821.9022.2021.6722.121.24%0.84%-3.15%19,336,000438,666,000153%21.940.85%22.560.37%22.61-0.14%22.84-0.12%-0.47%
2019-05-2721.8321.8921.5021.850.51%0.46%-4.45%15,530,900349,466,000128%21.750.37%22.48-0.57%22.64-0.21%22.87-0.31%-0.58%
2019-05-2421.5421.9021.4821.740.69%0.32%-5.22%10,733,200240,653,00095%21.67-0.32%22.61-0.65%22.69-0.63%22.94-0.43%-0.63%
2019-05-2322.1222.1921.4021.59-2.35%-0.69%-6.28%15,840,200356,259,000136%21.74-1.98%22.75-0.44%22.83-1.03%23.04-0.29%-0.71%
2019-05-2222.3722.4322.0522.11-0.67%-0.32%-4.29%11,740,200269,220,000104%22.18-0.12%22.86-0.45%23.07-0.44%23.10-0.19%-0.82%
2019-05-2121.9522.3521.9322.261.23%0.24%-3.82%10,241,200235,108,00089%22.211.16%22.96-0.86%23.170.13%23.15-0.49%-0.91%
2019-05-2022.2522.4021.8221.99-2.27%0.17%-5.46%12,672,100287,687,000100%21.95-2.79%23.16-1.22%23.14-0.52%23.26-0.55%-1.01%
2019-05-1723.0523.0522.4022.50-2.09%-0.37%-3.80%8,653,100201,907,00061%22.58-1.33%23.440.81%23.26-0.02%23.39-0.67%-1.18%
2019-05-1622.6623.0322.5622.980.00%0.41%-2.40%8,721,600206,155,00060%22.891.15%23.250.52%23.260.55%23.55-0.85%-1.14%