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:
梅花生物( 600873.SH 上证)
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
2019-08-204.304.324.254.27-0.93%-0.28%-2.53%16,807,40071,974,00076%4.280.31%4.270.26%4.270.45%4.38-0.73%-0.88%
2019-08-194.284.314.214.311.41%0.96%-2.33%28,088,500119,915,000120%4.270.19%4.260.02%4.25-1.94%4.41-0.92%-0.84%
2019-08-164.254.294.234.25-0.23%-0.26%-4.58%14,965,30063,773,00066%4.260.52%4.260.59%4.33-1.10%4.45-0.93%-0.75%
2019-08-154.194.284.164.26-0.47%0.50%-5.25%14,401,10061,052,00059%4.24-0.80%4.23-2.78%4.38-0.93%4.50-0.90%-0.67%
2019-08-144.294.304.234.280.23%0.16%-5.66%17,982,20076,838,00073%4.271.57%4.36-1.49%4.42-1.03%4.54-0.85%-0.56%
2019-08-134.254.304.124.271.67%1.50%-6.69%28,799,600121,146,000116%4.211.47%4.42-2.45%4.47-1.95%4.58-1.57%-0.47%
除权分界线,2019年08月13日,10股派3.300元(以下数据已经复权)
2019-08-124.254.274.054.20-1.64%1.30%-9.66%47,927,700214,507,000211%4.15-3.29%4.53-1.80%4.56-1.45%4.65-1.57%-0.30%
2019-08-094.314.344.264.27-0.93%-0.40%-9.59%17,930,20082,781,00087%4.29-0.37%4.620.24%4.62-0.50%4.72-0.82%-0.11%
2019-08-084.274.334.274.311.17%0.16%-9.49%11,945,70055,347,00051%4.300.75%4.60-0.37%4.65-0.64%4.76-0.23%0.05%
2019-08-074.294.314.254.260.00%-0.26%-10.75%17,019,00078,306,00068%4.270.21%4.62-0.79%4.68-0.66%4.77-0.25%0.09%
2019-08-064.344.354.174.26-1.84%-0.05%-10.97%26,961,500123,812,000106%4.26-2.09%4.66-1.54%4.71-1.28%4.79-0.35%0.12%
2019-08-054.374.384.324.34-0.91%-0.30%-9.62%17,858,70083,626,00074%4.35-0.57%4.73-0.71%4.77-0.85%4.800.00%0.13%
2019-08-024.424.424.334.38-2.01%0.05%-8.79%25,869,500121,803,000109%4.38-2.19%4.77-1.24%4.81-0.99%4.80-0.13%0.08%
2019-08-014.454.514.444.470.00%-0.13%-7.03%18,855,10090,625,00086%4.48-0.20%4.83-0.50%4.860.08%4.810.13%0.05%
2019-07-314.484.514.464.47-0.67%-0.33%-6.91%14,258,50068,648,00066%4.49-0.77%4.85-0.47%4.850.17%4.800.08%-0.02%
2019-07-304.534.564.484.50-0.66%-0.44%-6.21%19,325,90093,739,00091%4.52-0.33%4.870.29%4.840.35%4.800.17%-0.11%
2019-07-294.564.594.514.53-1.09%-0.11%-5.43%30,409,200147,926,000150%4.54-0.51%4.860.48%4.830.65%4.790.36%-0.15%
2019-07-264.454.624.454.582.00%0.48%-4.04%42,052,000205,539,000220%4.561.86%4.841.36%4.801.08%4.770.68%-0.22%
2019-07-254.494.514.454.490.45%0.34%-5.29%27,211,300130,760,000164%4.480.93%4.771.06%4.750.55%4.740.21%-0.29%
2019-07-244.414.474.414.471.13%0.81%-5.52%19,475,50092,781,000131%4.430.91%4.720.43%4.720.15%4.730.02%-0.31%
2019-07-234.314.524.304.422.55%0.59%-6.55%18,577,30087,766,000132%4.391.53%4.700.09%4.71-0.02%4.73-0.17%-0.32%
2019-07-224.394.404.284.31-1.60%-0.42%-9.03%15,481,00072,111,000110%4.33-1.35%4.70-0.66%4.71-0.42%4.74-0.55%-0.31%
2019-07-194.374.414.364.380.46%-0.16%-8.06%11,863,60055,966,00079%4.390.02%4.73-0.15%4.73-0.08%4.76-0.46%-0.26%
2019-07-184.424.434.354.36-1.36%-0.59%-8.90%15,627,90073,701,000101%4.39-0.77%4.73-0.19%4.74-0.19%4.79-0.58%-0.20%
2019-07-174.414.444.394.420.23%0.00%-8.18%12,734,50060,490,00079%4.420.25%4.740.06%4.75-0.08%4.81-0.80%-0.12%
2019-07-164.424.434.394.410.00%0.02%-9.13%11,331,40053,702,00058%4.41-0.02%4.74-0.13%4.75-0.23%4.85-0.23%0.01%
2019-07-154.404.454.374.410.00%0.00%-9.33%21,159,700100,298,000106%4.41-0.05%4.75-0.29%4.76-0.71%4.86-0.29%0.05%
2019-07-124.424.444.374.41-0.45%-0.05%-9.59%13,702,40064,977,00066%4.41-0.54%4.76-0.42%4.80-0.79%4.88-0.06%0.09%
2019-07-114.444.474.404.430.00%-0.14%-9.24%9,433,40044,962,00045%4.44-0.27%4.78-0.73%4.83-0.68%4.880.00%0.09%
2019-07-104.474.494.414.430.00%-0.40%-9.24%10,370,00049,550,00047%4.45-0.25%4.82-0.80%4.87-0.88%4.88-0.04%0.10%