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:
广深铁路( 601333.SH 上证)
板块 :铁路_h   
所属成分指数: 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
2019-09-123.233.243.193.230.00%0.40%1.25%16,449,50052,912,00078%3.22-0.28%3.220.03%3.22-0.03%3.190.25%0.22%
2019-09-113.233.243.213.230.94%0.12%1.51%22,176,70071,553,000106%3.230.56%3.220.25%3.220.34%3.180.28%0.23%
2019-09-103.223.233.193.20-0.62%-0.25%0.85%17,799,60057,103,00086%3.21-0.22%3.21-0.16%3.210.19%3.170.32%0.22%
2019-09-093.223.233.203.220.63%0.16%1.80%18,182,80058,464,00082%3.220.44%3.210.41%3.200.44%3.160.41%0.21%
2019-09-063.213.223.183.20-0.31%-0.03%1.59%12,531,50040,117,00055%3.20-0.56%3.200.22%3.190.38%3.150.19%0.18%
2019-09-053.213.243.193.210.31%-0.28%2.10%31,556,900101,571,000136%3.221.29%3.190.82%3.170.73%3.140.51%0.17%
2019-09-043.153.203.153.200.95%0.69%2.30%23,027,10073,173,000102%3.180.35%3.170.54%3.150.29%3.130.26%0.13%
2019-09-033.163.183.153.170.32%0.09%1.60%15,333,60048,554,00066%3.170.13%3.150.41%3.140.22%3.120.00%0.12%
2019-09-023.103.223.083.161.94%-0.09%1.28%38,130,500120,598,000152%3.161.80%3.140.64%3.130.71%3.12-0.06%0.15%
2019-08-303.123.133.083.100.00%-0.23%-0.70%16,067,80049,923,00057%3.11-0.13%3.12-0.22%3.110.03%3.120.06%0.22%
2019-08-293.133.133.093.10-0.96%-0.35%-0.64%16,341,10050,833,00057%3.11-0.70%3.130.39%3.110.16%3.120.29%0.20%
2019-08-283.133.153.123.130.64%-0.10%0.61%19,168,20060,055,00064%3.130.19%3.110.23%3.110.10%3.110.23%0.12%
2019-08-273.093.153.083.110.97%-0.54%0.19%34,979,300109,381,000115%3.131.82%3.110.62%3.10-0.13%3.100.26%0.05%
2019-08-263.053.103.033.08-0.65%0.29%-0.52%21,521,70066,101,00074%3.07-1.13%3.09-0.48%3.11-0.70%3.100.07%-0.03%
2019-08-233.123.143.093.100.32%-0.19%0.19%20,990,00065,191,00075%3.110.68%3.10-0.45%3.130.13%3.090.10%-0.08%
2019-08-223.113.113.073.09-0.32%0.16%-0.03%21,601,10066,643,00079%3.09-0.80%3.12-0.80%3.130.35%3.090.07%-0.12%
2019-08-213.133.143.093.10-0.96%-0.32%0.36%30,255,10094,108,000116%3.11-0.99%3.140.16%3.110.32%3.090.16%-0.16%
2019-08-203.153.173.113.13-1.26%-0.35%1.49%34,269,400107,651,000142%3.14-0.41%3.140.93%3.100.55%3.080.33%-0.22%
2019-08-193.123.203.103.173.59%0.51%3.12%63,715,600200,980,000274%3.152.77%3.112.04%3.091.65%3.070.66%-0.31%
2019-08-163.073.093.053.06-0.33%-0.29%0.20%19,644,10060,291,000103%3.070.89%3.050.33%3.040.17%3.05-0.20%-0.38%
2019-08-153.003.082.983.071.32%0.92%0.33%34,272,700104,264,000183%3.040.40%3.040.43%3.030.00%3.06-0.46%-0.37%
2019-08-143.043.053.023.03-0.33%0.00%-1.43%22,840,20069,205,000136%3.030.10%3.02-0.10%3.03-0.13%3.07-0.49%-0.32%
2019-08-133.003.092.993.041.00%0.43%-1.59%17,388,70052,640,000111%3.030.90%3.03-0.33%3.04-0.43%3.09-0.52%-0.27%
2019-08-122.993.022.983.010.67%0.33%-3.06%12,327,90036,984,00081%3.000.44%3.04-0.52%3.05-0.85%3.11-0.42%-0.22%
除权分界线,2019年08月12日,10股派0.600元(以下数据已经复权)
2019-08-093.013.012.962.99-0.66%0.10%-4.11%13,219,10040,277,00090%2.99-0.30%3.05-0.33%3.08-0.55%3.12-0.35%-0.17%
2019-08-082.993.012.993.010.67%0.47%-3.80%13,787,70042,134,00096%3.000.23%3.06-0.81%3.09-0.68%3.13-0.32%-0.14%
2019-08-073.013.012.972.990.00%0.03%-4.75%14,114,20043,039,000102%2.99-0.67%3.09-0.80%3.11-0.70%3.14-0.41%-0.10%
2019-08-063.043.072.972.99-2.61%-0.63%-5.14%26,894,10082,542,000199%3.01-2.50%3.11-1.52%3.14-1.17%3.15-0.63%-0.06%
2019-08-053.083.103.063.07-0.32%-0.52%-3.22%15,699,60049,392,000136%3.09-0.07%3.16-0.54%3.17-0.25%3.17-0.03%0.00%
2019-08-023.103.103.073.080.00%-0.26%-2.93%15,021,00047,287,000131%3.09-1.22%3.18-0.56%3.18-0.28%3.17-0.13%-0.02%