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:
同济科技( 600846.SH 上证)
板块 :综合类   高校科技   
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
2019-08-237.827.887.747.80-0.51%-0.12%1.55%5,293,10041,334,00079%7.81-0.37%7.87-0.06%7.820.53%7.680.42%-0.38%
2019-08-227.877.917.777.84-0.76%0.03%2.50%5,905,70046,288,00087%7.84-0.85%7.870.65%7.780.83%7.650.28%-0.54%
2019-08-217.748.007.707.901.54%-0.06%3.57%11,746,00092,850,000183%7.910.68%7.821.35%7.721.18%7.630.74%-0.64%
2019-08-207.887.977.737.780.13%-0.92%2.75%12,188,80095,706,000214%7.852.27%7.722.48%7.631.64%7.570.50%-0.79%
2019-08-197.527.777.527.774.02%1.20%3.13%9,907,20076,067,000176%7.682.68%7.531.47%7.501.28%7.53-0.45%-0.96%
2019-08-167.467.537.417.470.81%-0.11%-1.29%5,499,10041,125,000102%7.482.48%7.420.47%7.410.15%7.57-1.21%-0.93%
2019-08-157.277.447.177.410.00%1.55%-3.28%5,214,00038,044,00089%7.30-2.47%7.38-0.54%7.40-0.70%7.66-1.25%-0.87%
2019-08-147.517.557.397.410.41%-0.96%-4.49%5,037,60037,693,00087%7.481.48%7.420.27%7.45-0.33%7.76-0.98%-0.76%
2019-08-137.427.437.357.38-1.07%0.09%-5.81%3,266,50024,085,00055%7.37-0.27%7.40-0.70%7.47-1.22%7.84-1.04%-0.70%
2019-08-127.347.477.337.461.91%0.91%-5.77%3,981,50029,436,00064%7.39-0.49%7.46-0.85%7.57-1.61%7.92-0.80%-0.61%
2019-08-097.627.637.317.32-3.17%-1.47%-8.28%6,066,00045,062,00098%7.43-1.88%7.52-1.69%7.69-2.13%7.98-1.15%-0.54%
2019-08-087.557.637.517.560.53%-0.15%-6.37%3,563,20026,978,00059%7.57-0.47%7.65-1.77%7.86-1.31%8.07-0.79%-0.44%
2019-08-077.657.727.497.52-0.79%-1.14%-7.59%4,321,50032,875,00069%7.610.84%7.79-1.98%7.96-1.24%8.14-0.77%-0.37%
除权分界线,2019年08月07日,10股派1.500元(以下数据已经复权)
2019-08-067.747.747.307.58-4.05%0.48%-7.57%10,406,30080,061,000163%7.54-5.04%7.94-3.02%8.06-2.39%8.20-1.19%-0.31%
2019-08-058.008.037.867.90-1.25%-0.55%-4.82%5,738,10046,442,000104%7.94-0.90%8.19-0.92%8.26-0.58%8.30-0.12%-0.23%
2019-08-028.068.117.948.00-2.32%-0.20%-3.73%7,837,80064,007,000133%8.02-2.05%8.27-1.16%8.31-0.68%8.31-0.59%-0.31%
2019-08-018.178.268.138.19-0.24%0.07%-2.02%5,176,40043,142,00090%8.18-0.32%8.36-0.12%8.36-0.20%8.36-0.17%-0.30%
2019-07-318.238.278.188.21-0.24%0.00%-1.95%4,649,10038,865,00079%8.21-0.41%8.370.00%8.38-0.04%8.37-0.38%-0.39%
2019-07-308.198.298.188.230.49%-0.17%-2.08%5,810,00048,768,00093%8.240.40%8.37-0.08%8.380.40%8.41-0.15%-0.43%
2019-07-298.228.278.168.19-0.24%-0.26%-2.71%3,482,10029,113,00056%8.210.02%8.38-0.05%8.350.43%8.42-0.12%-0.52%
2019-07-268.238.258.178.21-0.61%0.01%-2.59%4,956,10041,429,00076%8.21-0.65%8.390.48%8.31-0.52%8.43-0.10%-0.64%
2019-07-258.218.348.208.260.49%-0.04%-2.09%5,511,80046,372,00084%8.260.41%8.350.85%8.36-0.12%8.44-0.08%-0.65%
2019-07-248.128.288.128.221.36%-0.11%-2.64%6,199,10051,944,00091%8.232.06%8.28-0.72%8.37-0.64%8.44-0.21%-0.68%
2019-07-238.018.117.998.111.25%0.58%-4.15%4,433,40036,413,00062%8.06-0.28%8.34-0.70%8.42-0.51%8.46-0.34%-0.70%
2019-07-228.348.358.018.01-3.96%-0.94%-5.65%9,440,50077,751,000128%8.09-3.65%8.39-1.73%8.46-0.80%8.49-0.91%-0.70%
2019-07-198.348.498.328.340.85%-0.62%-2.66%7,160,10061,160,00095%8.391.00%8.54-0.02%8.530.19%8.57-0.58%-0.65%
2019-07-188.438.438.268.27-2.13%-0.47%-4.04%6,502,30055,005,00084%8.31-1.74%8.54-0.09%8.52-0.04%8.62-1.00%-0.63%
2019-07-178.398.558.378.450.60%-0.07%-2.93%8,463,20072,832,000102%8.460.67%8.550.70%8.520.18%8.71-0.75%-0.50%
2019-07-168.468.478.368.40-0.24%0.00%-4.23%4,786,80040,928,00053%8.400.78%8.490.21%8.50-0.15%8.77-1.15%-0.40%
2019-07-158.328.468.188.420.00%1.02%-5.11%6,726,80057,079,00062%8.340.33%8.48-0.28%8.52-0.94%8.87-1.23%-0.26%