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:
福建水泥( 600802.SH 上证)
板块 :水泥制造_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
2019-07-237.857.977.837.950.51%0.63%-4.18%3,799,70030,016,00055%7.90-0.59%8.03-1.23%8.18-0.97%8.30-0.29%-0.14%
2019-07-228.168.167.857.91-3.06%-0.47%-4.94%6,610,30052,529,00093%7.95-3.03%8.13-2.21%8.26-1.26%8.32-0.51%-0.10%
2019-07-198.208.288.138.160.25%-0.43%-2.44%6,077,20049,803,00081%8.20-0.56%8.31-0.94%8.37-0.36%8.36-0.61%-0.03%
2019-07-188.428.428.128.14-3.44%-1.23%-3.27%6,890,80056,784,00087%8.24-2.61%8.39-0.83%8.40-0.36%8.42-0.94%0.08%
2019-07-178.418.578.398.43-0.82%-0.38%-0.77%7,835,50066,304,00085%8.46-0.24%8.460.34%8.430.33%8.500.01%0.29%
2019-07-168.508.558.448.50-0.35%0.21%0.07%5,114,00043,379,00052%8.480.44%8.430.33%8.400.33%8.490.09%0.35%
2019-07-158.408.558.338.532.16%1.01%0.52%8,530,60072,040,00080%8.451.02%8.400.49%8.370.17%8.490.19%0.39%
2019-07-128.378.418.308.350.52%-0.12%-1.42%5,410,70045,232,00048%8.360.07%8.360.17%8.36-0.82%8.470.30%0.42%
除权分界线,2019年07月12日,10股派0.330元(以下数据已经复权)
2019-07-118.348.448.288.310.36%-0.56%-1.63%7,250,80060,813,00059%8.350.54%8.35-0.04%8.43-1.25%8.450.17%0.44%
2019-07-108.338.418.228.28-0.36%-0.39%-1.83%7,943,60066,265,00064%8.310.39%8.35-1.32%8.54-0.12%8.430.15%0.44%
2019-07-098.268.368.188.310.48%0.36%-1.32%6,001,30049,868,00048%8.28-0.80%8.46-1.60%8.550.04%8.420.18%0.43%
2019-07-088.618.628.258.27-4.06%-0.92%-1.62%11,777,70098,667,00095%8.34-3.09%8.60-0.21%8.540.14%8.400.14%0.42%
2019-07-058.698.698.518.62-0.81%0.08%2.69%10,657,00092,105,00092%8.61-0.74%8.620.69%8.530.89%8.390.54%0.44%
2019-07-048.578.838.498.691.88%0.15%4.09%20,787,100180,998,000182%8.672.80%8.561.80%8.461.39%8.351.15%0.43%
2019-07-038.338.558.298.531.79%1.05%3.35%14,113,100119,546,000132%8.440.62%8.410.97%8.340.70%8.250.56%0.35%
2019-07-028.328.488.278.380.48%-0.11%2.10%12,785,600107,646,000129%8.391.00%8.330.79%8.280.77%8.210.50%0.31%
2019-07-018.368.378.228.341.46%0.41%2.12%13,699,000114,191,000151%8.301.05%8.260.73%8.220.55%8.160.49%0.25%
2019-06-288.148.358.098.221.11%0.00%1.14%16,476,800135,934,000203%8.221.12%8.200.97%8.170.44%8.120.53%0.19%
2019-06-278.148.188.098.130.49%0.01%0.57%7,557,20061,661,000105%8.130.12%8.120.04%8.140.19%8.080.16%0.13%
2019-06-268.008.227.978.090.50%-0.36%0.24%8,131,00066,258,000116%8.121.12%8.12-0.07%8.120.26%8.070.01%0.08%
2019-06-258.138.157.948.05-1.11%0.26%-0.25%7,039,90056,732,00093%8.03-1.15%8.13-0.04%8.100.11%8.070.09%0.09%
2019-06-248.148.168.098.140.12%0.22%0.96%6,853,70055,873,00079%8.12-0.04%8.130.38%8.090.39%8.060.36%0.09%
2019-06-218.148.198.078.130.25%0.06%1.20%11,247,00091,714,000132%8.120.77%8.100.73%8.060.67%8.030.46%0.03%
2019-06-207.968.147.948.111.89%0.58%1.41%11,283,70091,321,000142%8.061.00%8.041.06%8.010.39%7.990.30%-0.05%
2019-06-198.028.067.937.961.14%-0.29%-0.16%6,369,60051,040,00087%7.981.10%7.960.29%7.98-0.59%7.970.16%-0.10%
2019-06-187.907.957.837.870.38%-0.33%-1.13%3,680,90029,175,00050%7.890.55%7.93-0.50%8.02-0.12%7.96-0.11%-0.14%
2019-06-177.897.917.797.84-0.13%-0.17%-1.62%3,394,70026,759,00044%7.85-1.01%7.97-1.03%8.030.30%7.97-0.09%-0.10%
2019-06-148.038.057.827.85-2.24%-1.05%-1.58%6,587,50052,455,00085%7.93-0.89%8.06-0.04%8.010.29%7.97-0.08%-0.10%
2019-06-137.998.067.958.03-0.12%0.32%0.60%6,171,20049,579,00080%8.00-1.00%8.060.57%7.990.24%7.98-0.28%-0.14%
2019-06-128.168.198.018.040.00%-0.56%0.45%12,476,800101,254,000157%8.081.05%8.011.15%7.970.81%8.000.08%-0.09%