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:
上海临港( 600848.SH 上证)
板块 :专用设备制造_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
2019-06-1729.0130.2828.8130.031.11%0.52%-2.52%4,112,200122,850,00047%29.88-1.49%30.21-0.95%30.280.77%30.81-1.40%-0.80%
2019-06-1430.2230.8029.7029.70-2.65%-2.07%-4.94%4,777,600144,888,00050%30.330.07%30.500.51%30.050.69%31.24-0.97%-0.64%
2019-06-1330.7630.9629.9030.51-0.81%0.67%-3.30%7,894,300239,249,00077%30.31-1.63%30.341.44%29.84-1.04%31.55-1.26%-0.54%
2019-06-1230.7031.4430.0830.760.03%-0.16%-3.73%7,440,200229,222,00072%30.812.83%29.911.63%30.16-1.05%31.95-1.64%-0.41%
2019-06-1129.0030.7529.0030.756.40%2.63%-5.34%8,377,700251,003,00071%29.963.05%29.43-2.13%30.48-2.14%32.48-0.75%-0.23%
2019-06-1029.8029.9828.5828.90-2.56%-0.60%-11.70%8,480,700246,558,00069%29.07-0.70%30.07-2.82%31.14-2.84%32.73-0.79%-0.20%
2019-06-0629.8930.1628.2029.66-1.40%1.31%-10.10%9,458,800276,928,00078%29.28-5.32%30.94-3.93%32.05-2.35%32.99-0.85%-0.04%
2019-06-0533.2133.5029.7330.08-8.93%-2.73%-9.60%18,654,400576,842,000161%30.92-7.09%32.21-4.82%32.82-3.39%33.27-1.28%0.12%
2019-06-0433.6734.0832.8733.03-3.00%-0.75%-2.00%6,862,600228,391,00069%33.28-3.21%33.83-0.13%33.97-0.99%33.710.20%0.33%
2019-06-0334.8035.0233.7534.05-1.39%-0.97%1.22%7,586,900260,864,00076%34.381.72%33.88-0.42%34.310.53%33.640.79%0.42%
2019-05-3134.1834.8833.1034.531.56%2.15%3.46%12,061,700407,717,000117%33.800.57%34.02-1.28%34.130.50%33.370.20%0.32%
2019-05-3033.6034.3533.0234.00-2.10%1.16%2.07%10,849,600364,662,000109%33.61-3.41%34.460.17%33.960.57%33.31-0.06%0.25%
2019-05-2934.6535.3534.3534.730.09%-0.20%4.21%9,195,900320,012,00097%34.80-0.07%34.411.66%33.770.94%33.330.08%0.22%
2019-05-2833.8035.7433.4334.703.77%-0.36%4.20%17,160,900597,607,000178%34.825.07%33.853.64%33.462.07%33.300.21%0.23%
2019-05-2732.6533.9832.1033.442.77%0.89%0.63%8,531,300282,765,00082%33.142.51%32.660.12%32.781.11%33.23-0.45%0.22%
2019-05-2432.4432.9631.0032.540.12%0.64%-2.52%7,144,500230,998,00062%32.33-0.38%32.62-0.49%32.42-0.49%33.380.76%0.19%
2019-05-2332.9033.1931.7032.50-0.82%0.14%-1.90%9,093,600295,145,00072%32.46-1.74%32.781.09%32.58-0.83%33.130.74%-0.13%
2019-05-2233.2733.6532.4832.77-0.70%-0.78%-0.36%8,517,100281,315,00068%33.030.54%32.43-0.17%32.85-0.90%32.890.80%-0.36%
2019-05-2131.7933.4431.7933.004.30%0.45%1.15%11,363,300373,314,00091%32.854.66%32.48-0.94%33.15-1.29%32.631.08%-0.56%
2019-05-2032.6232.9530.5131.64-2.65%0.80%-1.97%9,615,400301,827,00071%31.39-5.49%32.79-3.11%33.58-1.41%32.28-0.13%-0.84%
2019-05-1733.8834.0632.3332.50-3.99%-2.15%0.56%8,584,700285,131,00067%33.21-1.97%33.84-0.99%34.061.73%32.32-0.53%-0.93%
2019-05-1634.1634.5033.3433.85-0.38%-0.10%4.18%8,965,000303,761,00069%33.88-0.79%34.18-0.19%33.481.72%32.49-0.40%-0.90%
除权分界线,2019年05月16日,10股派1.200元(以下数据已经复权)
2019-05-1534.1634.6833.6833.981.40%-0.50%4.16%11,570,600396,551,00086%34.150.04%34.243.00%32.911.96%32.620.21%-0.93%
2019-05-1433.8834.9833.1533.51-2.93%-1.85%2.94%19,690,200674,583,000146%34.140.17%33.253.91%32.283.42%32.550.08%-0.92%
2019-05-1331.8834.8531.7834.526.67%1.28%6.13%16,263,600556,262,000127%34.089.07%31.994.90%31.211.95%32.53-0.68%-0.88%
2019-05-1030.5432.4329.6932.369.07%3.56%-1.19%18,934,600593,934,000134%31.255.45%30.502.38%30.62-1.96%32.75-2.49%-0.69%
2019-05-0928.8930.5228.8829.670.17%0.13%-11.66%10,749,800319,828,00070%29.630.37%29.79-2.26%31.23-3.23%33.59-1.53%-0.26%
2019-05-0828.4630.4528.3629.62-1.63%0.33%-13.16%9,788,000290,145,00061%29.52-0.90%30.48-4.88%32.27-1.81%34.11-1.17%0.00%
2019-05-0730.8831.5828.6130.11-4.65%1.07%-12.76%15,729,000470,477,00098%29.79-6.59%32.05-5.49%32.86-3.42%34.51-1.78%0.10%
2019-05-0631.9133.0631.5831.580.00%-0.98%-10.13%11,233,700359,607,00078%31.89-8.69%33.91-1.13%34.03-2.33%35.14-0.96%0.34%