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:
九州通( 600998.SH 上证)
板块 :零售业   上证180   
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
2019-06-2712.3312.4312.2812.391.06%0.23%-1.50%4,111,30050,825,000111%12.360.66%12.36-0.64%12.50-0.56%12.58-0.25%-0.05%
2019-06-2612.3712.3712.2012.26-0.65%-0.17%-2.78%3,029,20037,201,00085%12.28-0.29%12.44-1.20%12.57-0.51%12.61-0.31%-0.06%
除权分界线,2019年06月26日,10股派1.000元(以下数据已经复权)
2019-06-2512.5012.5212.2112.34-1.28%0.19%-2.45%4,366,10054,212,000125%12.32-1.63%12.59-0.73%12.63-0.28%12.65-0.28%-0.08%
2019-06-2412.5912.6212.4612.50-0.71%-0.17%-1.47%3,276,10041,349,00094%12.52-0.75%12.69-0.17%12.67-0.10%12.690.16%-0.08%
2019-06-2112.6012.6912.5212.59-0.08%-0.20%-0.60%5,483,10069,719,000157%12.620.17%12.710.39%12.680.01%12.671.06%-0.14%
2019-06-2012.5812.7112.4612.600.48%0.05%0.53%4,497,00057,086,000116%12.59-0.14%12.660.06%12.680.04%12.53-0.09%-0.40%
2019-06-1912.6012.7312.5112.540.88%-0.57%-0.03%3,322,50042,235,00087%12.611.60%12.65-0.08%12.68-0.01%12.54-0.08%-0.44%
2019-06-1812.6212.6212.3512.43-0.96%0.13%-0.99%2,412,50030,191,00061%12.41-1.47%12.66-0.38%12.68-0.26%12.55-0.29%-0.50%
2019-06-1712.6012.7312.5112.55-0.40%-0.39%-0.32%2,502,00031,772,00061%12.60-0.29%12.71-0.07%12.710.47%12.59-0.22%-0.55%
2019-06-1412.6812.7412.5812.600.24%-0.28%-0.14%3,396,40043,254,00079%12.640.47%12.720.12%12.651.77%12.62-0.20%-0.65%
2019-06-1312.6212.6612.5112.57-0.71%-0.05%-0.58%2,053,90026,035,00047%12.58-0.37%12.700.66%12.43-0.34%12.64-0.31%-0.73%
2019-06-1212.6412.7612.5512.660.08%0.29%-0.17%2,915,20037,091,00065%12.620.18%12.622.14%12.47-0.15%12.68-0.50%-0.79%
2019-06-1112.3812.7512.2712.652.26%0.40%-0.75%4,580,30058,169,00095%12.602.12%12.36-0.13%12.49-0.22%12.75-0.31%-0.84%
2019-06-1012.2212.4812.1512.37-0.24%0.26%-3.25%3,709,60046,141,00077%12.342.29%12.37-0.62%12.52-0.63%12.79-0.51%-0.89%
2019-06-0612.6612.6611.5212.40-2.13%2.80%-3.50%9,807,700119,283,000198%12.06-5.23%12.45-3.00%12.60-2.22%12.85-1.49%-0.94%
2019-06-0512.7712.8412.6612.67-0.16%-0.45%-2.87%3,943,60050,584,00089%12.730.36%12.83-0.26%12.88-0.46%13.04-0.55%-0.91%
2019-06-0412.8012.8012.6312.69-1.32%0.06%-3.25%3,924,30050,161,00085%12.68-0.81%12.87-0.51%12.94-0.84%13.12-0.66%-0.97%
2019-06-0312.9412.9812.6712.86-0.69%0.58%-2.60%4,183,00053,902,00088%12.79-0.28%12.93-0.65%13.05-0.46%13.20-0.75%-0.99%
2019-05-3112.9013.0112.6712.950.70%1.00%-2.65%4,397,30056,824,00082%12.82-0.52%13.02-1.02%13.11-0.48%13.30-1.19%-1.07%
2019-05-3013.0313.0312.8512.86-1.46%-0.22%-4.48%4,052,50052,636,00073%12.89-1.42%13.15-0.53%13.18-0.11%13.46-1.06%-1.07%
2019-05-2913.1413.1913.0213.05-1.73%-0.18%-4.09%3,384,60044,590,00059%13.07-0.62%13.22-0.10%13.19-0.50%13.61-0.86%-1.10%
2019-05-2813.1413.2813.0113.280.91%0.95%-3.24%5,584,70074,027,00095%13.160.32%13.230.51%13.26-0.59%13.73-0.99%-1.05%
2019-05-2713.1013.2212.9713.161.00%0.36%-5.06%3,398,10044,898,00056%13.11-0.08%13.17-0.75%13.34-0.72%13.86-0.85%-0.90%
2019-05-2413.2913.4912.9613.03-0.84%-0.72%-6.80%4,007,50052,994,00064%13.120.89%13.27-0.90%13.43-1.54%13.98-0.99%-0.80%
2019-05-2313.2513.2912.8413.14-0.98%1.01%-6.95%6,399,80083,886,00097%13.01-2.85%13.39-1.39%13.64-1.89%14.12-1.22%-0.71%
2019-05-2213.5313.5413.2113.27-2.07%-0.90%-7.17%5,272,80071,132,00082%13.39-0.96%13.58-1.93%13.91-1.28%14.30-1.13%-0.59%
2019-05-2113.6413.6813.3913.551.04%0.22%-6.29%5,278,00071,888,00080%13.520.17%13.84-1.67%14.09-1.21%14.46-0.82%-0.48%
2019-05-2014.1014.1013.2513.41-6.49%-0.64%-8.01%9,728,600132,275,000143%13.50-5.75%14.08-2.98%14.26-2.24%14.58-1.56%-0.41%
2019-05-1714.5014.5214.1814.34-1.31%0.14%-3.17%6,152,30088,719,00091%14.32-0.86%14.51-0.52%14.59-0.67%14.81-1.20%-0.27%
2019-05-1614.5114.5514.3114.530.00%0.60%-3.06%5,495,60079,930,00072%14.44-0.20%14.59-0.52%14.68-0.38%14.99-1.35%-0.14%