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:
四创电子( 600990.SH 上证)
板块 :通讯设备_h   火炬计划   
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
2019-06-2445.3946.1344.8445.10-0.66%-0.30%1.61%1,263,90057,175,00089%45.24-0.22%44.881.04%44.230.56%44.390.31%-0.58%
2019-06-2144.7545.9044.4045.402.76%0.14%2.60%1,952,10088,505,000135%45.343.18%44.422.04%43.980.45%44.250.35%-0.67%
除权分界线,2019年06月21日,10股派1.700元(以下数据已经复权)
2019-06-2043.3644.7642.5344.181.77%0.54%0.19%1,741,70076,830,000124%43.940.91%43.530.54%43.78-0.13%44.10-0.35%-0.77%
2019-06-1942.9444.0242.9443.412.72%-0.32%-1.90%1,772,00077,468,000124%43.552.63%43.30-0.84%43.84-0.65%44.25-0.82%-0.78%
2019-06-1843.1943.4842.1642.26-2.15%-0.41%-5.28%1,430,80060,956,00095%42.43-2.19%43.67-1.71%44.13-1.04%44.62-1.37%-0.72%
2019-06-1743.4043.8143.0643.19-1.28%-0.45%-4.52%1,035,70045,109,00068%43.38-2.78%44.43-1.06%44.590.07%45.24-0.92%-0.54%
2019-06-1444.5345.5043.6043.75-1.75%-1.96%-4.17%1,455,10065,183,00093%44.63-0.08%44.900.23%44.560.25%45.66-0.46%-0.42%
2019-06-1344.4845.0444.3444.530.00%-0.30%-2.91%899,80040,340,00058%44.66-0.55%44.800.83%44.45-0.36%45.87-0.68%-0.38%
2019-06-1244.7245.3844.5044.53-1.13%-0.85%-3.58%1,223,70055,165,00074%44.911.17%44.430.52%44.61-0.80%46.18-1.01%-0.30%
2019-06-1143.6845.1942.9645.043.83%1.46%-3.45%1,583,40070,556,00082%44.391.70%44.20-0.69%44.97-1.62%46.65-0.88%-0.17%
2019-06-1043.6344.4343.0343.38-0.57%-0.61%-7.83%1,653,10072,435,00078%43.65-0.96%44.51-2.14%45.71-1.78%47.07-0.51%-0.05%
2019-06-0644.6344.7343.3943.63-2.59%-1.00%-7.78%1,148,30050,803,00054%44.07-2.27%45.48-2.37%46.54-0.84%47.31-0.74%-0.02%
2019-06-0546.0346.1444.5844.79-2.23%-0.68%-6.02%1,891,90085,641,00084%45.10-2.40%46.58-1.89%46.94-1.30%47.66-0.40%0.12%
2019-06-0447.4047.9645.0345.81-3.96%-0.86%-4.27%2,021,80093,764,00094%46.21-4.06%47.48-0.77%47.55-1.04%47.85-0.18%0.20%
2019-06-0347.9449.2347.3447.700.25%-0.96%-0.50%1,652,30079,857,00080%48.160.81%47.840.14%48.05-0.04%47.940.43%0.29%
2019-05-3147.0448.3147.0347.581.15%-0.41%-0.33%1,726,70082,788,00082%47.781.78%47.78-0.49%48.070.39%47.740.22%0.24%
2019-05-3047.5747.5746.3847.04-1.51%0.21%-1.24%1,338,20063,042,00062%46.94-2.06%48.01-0.51%47.89-0.55%47.63-0.03%0.19%
2019-05-2947.5848.4347.2047.76-0.38%-0.35%0.24%1,842,60088,625,00088%47.93-0.45%48.260.60%48.150.19%47.650.14%0.12%
2019-05-2849.2449.5947.6147.94-2.48%-0.43%0.76%3,391,900163,882,000167%48.150.07%47.97-0.26%48.060.48%47.580.31%0.05%
2019-05-2746.0949.5245.5149.167.03%2.17%3.64%2,967,100143,264,000157%48.113.33%48.090.60%47.831.02%47.430.23%-0.12%
2019-05-2447.9148.0745.3845.93-4.67%-1.36%-2.95%1,720,00080,379,00096%46.56-4.09%47.81-0.25%47.350.02%47.33-0.21%-0.24%
2019-05-2347.4649.8146.9148.182.34%-0.76%1.59%2,833,100138,024,000155%48.553.13%47.932.39%47.341.02%47.430.68%-0.40%
2019-05-2246.9047.6746.4147.080.38%0.01%-0.06%1,307,20061,761,00074%47.080.10%46.810.30%46.870.00%47.110.45%-0.63%
2019-05-2146.3947.8345.4246.901.27%-0.27%0.01%1,862,00087,882,000100%47.032.24%46.670.05%46.87-0.14%46.890.66%-0.85%
2019-05-2044.8447.2644.8446.312.84%0.68%-0.59%2,039,60094,166,000104%46.00-1.11%46.65-0.85%46.93-0.77%46.590.00%-1.16%
2019-05-1747.7248.3144.4645.03-4.70%-3.20%-3.34%1,722,00080,395,00085%46.52-1.34%47.05-0.63%47.30-0.47%46.59-0.38%-1.40%
2019-05-1647.2147.7746.2347.250.02%0.21%1.04%1,344,90063,639,00066%47.150.19%47.35-0.34%47.520.42%46.76-0.64%-1.53%
2019-05-1547.2747.8146.4647.241.00%0.38%0.37%1,376,50065,015,00063%47.06-0.44%47.51-0.25%47.320.86%47.07-0.61%-1.62%
2019-05-1446.7148.1046.5646.77-1.06%-1.06%-1.24%2,019,10095,785,00093%47.27-0.87%47.620.69%46.921.29%47.36-1.39%-1.62%
2019-05-1348.4348.4346.9347.270.00%-0.87%-1.57%1,453,30069,546,00064%47.680.46%47.301.58%46.320.42%48.03-0.99%-1.59%