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:
鲁信创投( 600783.SH 上证)
所属成分指数: 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
2019-08-2014.1614.3613.9513.98-1.27%-1.15%2.04%9,356,200132,317,000123%14.141.37%13.931.78%13.780.95%13.700.85%-0.67%
2019-08-1913.9114.1713.6514.163.58%1.50%4.23%11,220,500156,537,000138%13.952.15%13.691.15%13.650.56%13.590.00%-0.98%
2019-08-1613.5013.8513.5013.670.66%0.09%0.63%7,974,200108,910,000101%13.662.29%13.530.45%13.580.22%13.59-0.52%-1.10%
2019-08-1512.9413.9512.9013.580.89%1.71%-0.56%8,029,800107,217,00095%13.35-2.00%13.47-1.22%13.55-0.48%13.66-1.05%-1.23%
2019-08-1413.7313.7813.4313.460.07%-1.20%-2.47%5,026,00068,476,00061%13.620.84%13.640.24%13.610.05%13.80-0.75%-1.21%
2019-08-1313.5813.7013.3813.45-2.39%-0.45%-3.27%5,572,60075,289,00066%13.51-1.65%13.61-0.23%13.610.58%13.91-1.55%-1.25%
2019-08-1213.5313.9013.5313.783.69%0.31%-2.44%8,251,700113,352,00093%13.741.61%13.640.41%13.53-0.47%14.12-0.68%-1.15%
2019-08-0913.6213.7513.2013.29-1.99%-1.69%-6.55%5,973,30080,753,00069%13.52-0.74%13.580.82%13.59-1.00%14.22-0.77%-1.15%
2019-08-0813.8513.8713.4913.560.30%-0.44%-5.38%5,932,10080,796,00070%13.620.18%13.47-0.93%13.73-1.37%14.33-0.79%-1.14%
2019-08-0713.4313.9213.3513.521.73%-0.56%-6.40%10,948,300148,855,000130%13.602.12%13.60-1.41%13.92-1.66%14.45-1.44%-1.14%
2019-08-0613.5813.7312.8413.29-4.59%-0.18%-9.32%14,114,600187,925,000173%13.31-5.85%13.79-4.22%14.15-4.35%14.66-2.29%-1.11%
2019-08-0514.0614.3113.9113.93-1.21%-1.49%-7.13%7,431,800105,091,000108%14.14-0.21%14.40-1.89%14.80-1.16%15.00-1.19%-1.04%
2019-08-0214.5014.5013.8814.10-5.75%-0.49%-7.12%10,944,600155,084,000147%14.17-5.97%14.68-4.29%14.97-2.09%15.18-1.79%-1.25%
2019-08-0115.1215.3514.9114.96-1.71%-0.72%-3.22%6,611,20099,623,000103%15.07-1.17%15.33-0.31%15.29-0.46%15.46-0.80%-1.11%
2019-07-3115.3915.4515.1815.22-1.93%-0.18%-2.32%5,183,40079,037,00083%15.25-1.96%15.380.01%15.36-0.32%15.58-1.24%-1.08%
2019-07-3015.1615.9315.1615.523.05%-0.21%-1.63%10,034,900156,074,000155%15.552.64%15.380.75%15.410.52%15.78-0.51%-1.00%
2019-07-2915.1915.3015.0415.06-0.86%-0.61%-5.03%4,551,80068,975,00076%15.15-0.46%15.27-0.84%15.33-0.62%15.86-0.70%-1.00%
2019-07-2615.2815.3715.1515.19-1.49%-0.22%-4.87%4,646,50070,733,00077%15.22-1.31%15.39-0.16%15.43-1.23%15.97-0.66%-1.00%
2019-07-2515.4015.5215.3115.420.00%-0.03%-4.07%4,368,30067,382,00071%15.43-0.53%15.42-0.34%15.62-1.01%16.07-0.82%-0.99%
2019-07-2415.4015.6715.3515.420.46%-0.56%-4.86%5,885,10091,260,00083%15.511.29%15.47-1.41%15.78-1.96%16.21-1.10%-1.04%
2019-07-2315.4815.4815.1615.350.46%0.26%-6.33%5,128,40078,516,00069%15.31-1.36%15.69-1.75%16.09-1.00%16.39-1.63%-0.97%
2019-07-2216.7116.8515.1815.28-7.39%-1.55%-8.28%11,778,400182,809,000144%15.52-6.47%15.97-4.49%16.26-2.34%16.66-3.30%-0.86%
2019-07-1916.4516.7316.3816.500.73%-0.57%-4.22%4,379,20072,674,00050%16.600.58%16.720.10%16.650.30%17.23-0.37%-0.53%
2019-07-1816.5816.7016.3816.38-2.79%-0.73%-5.27%4,838,30079,833,00055%16.50-2.50%16.700.01%16.600.04%17.29-0.43%-0.57%
2019-07-1716.4517.1816.4216.852.25%-0.43%-2.97%7,963,200134,764,00093%16.922.74%16.701.54%16.59-0.50%17.37-0.49%-0.55%
2019-07-1616.5116.6016.2916.48-0.06%0.05%-5.57%3,307,80054,486,00038%16.470.45%16.45-0.29%16.67-1.67%17.45-0.50%-0.49%
除权分界线,2019年07月16日,10股派1.000元(以下数据已经复权)
2019-07-1516.4216.6815.9816.490.43%0.56%-5.99%4,848,20079,988,00055%16.400.59%16.50-1.39%16.96-2.99%17.54-0.67%-0.42%
2019-07-1216.2816.5816.0416.420.80%0.72%-7.02%6,490,100106,449,00070%16.30-0.87%16.73-2.38%17.48-0.87%17.66-0.59%-0.34%
2019-07-1117.1517.2915.8316.29-4.46%-0.94%-8.29%13,092,800216,621,000143%16.45-4.77%17.14-4.68%17.63-1.78%17.76-1.31%-0.29%
2019-07-1017.6117.6117.0117.050.00%-1.27%-5.27%7,169,600124,528,00088%17.27-1.58%17.98-0.62%17.95-0.54%18.00-0.43%-0.19%