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:
中海油服( 601808.SH 上证)
板块 :石油_h   上证180   国家队救市概念   
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
2019-06-279.789.849.649.70-0.82%-0.13%1.94%6,021,40058,483,000111%9.71-0.35%9.680.31%9.650.65%9.520.42%0.11%
2019-06-269.559.849.539.782.19%0.34%3.22%8,708,20084,880,000163%9.752.13%9.650.74%9.580.88%9.480.64%0.07%
2019-06-259.649.669.409.57-0.73%0.27%1.65%5,359,90051,154,000108%9.54-0.68%9.580.61%9.500.39%9.420.33%0.01%
2019-06-249.689.699.569.640.42%0.32%2.73%5,421,20052,094,000108%9.610.23%9.520.73%9.460.63%9.380.49%-0.03%
2019-06-219.559.709.479.602.13%0.14%2.81%9,645,10092,471,000195%9.592.77%9.461.69%9.401.29%9.340.85%-0.08%
2019-06-209.269.419.209.401.73%0.76%1.52%5,534,40051,633,000114%9.330.20%9.300.41%9.28-0.07%9.26-0.22%-0.18%
2019-06-199.409.429.239.240.33%-0.75%-0.42%4,050,90037,713,00080%9.311.02%9.260.14%9.29-0.03%9.28-0.12%-0.15%
2019-06-189.199.299.149.210.11%-0.07%-0.86%2,621,30024,157,00046%9.22-0.16%9.25-0.53%9.29-0.02%9.29-0.10%-0.14%
2019-06-179.209.289.169.200.11%-0.34%-1.06%2,869,20026,487,00045%9.23-0.47%9.30-0.23%9.290.19%9.30-0.84%-0.13%
2019-06-149.409.479.169.19-2.23%-0.92%-2.00%4,663,10043,249,00063%9.280.01%9.320.06%9.280.37%9.38-0.32%0.04%
除权分界线,2019年06月14日,10股派0.700元(以下数据已经复权)
2019-06-139.169.419.159.401.62%1.36%-0.09%5,979,20055,872,00072%9.270.21%9.310.66%9.24-0.32%9.410.01%0.11%
2019-06-129.259.319.209.25-0.43%-0.05%-1.67%4,033,00037,606,00050%9.260.59%9.250.64%9.27-0.19%9.410.01%0.10%
2019-06-119.129.319.059.292.20%0.97%-1.23%6,355,00058,918,00079%9.201.21%9.19-0.77%9.29-0.12%9.41-0.03%0.09%
2019-06-109.059.159.049.091.11%-0.01%-3.39%4,860,70044,527,00062%9.090.20%9.26-0.62%9.30-1.42%9.41-0.01%0.05%
2019-06-069.269.288.938.99-4.06%-0.91%-4.46%7,548,60069,019,00096%9.07-3.28%9.32-0.57%9.44-0.67%9.41-0.16%0.04%
2019-06-059.519.519.269.37-1.47%-0.12%-0.58%7,345,90069,423,000101%9.381.01%9.37-1.35%9.500.10%9.430.07%0.06%
2019-06-049.159.589.039.513.93%2.40%0.98%10,029,60093,848,000143%9.290.32%9.50-0.50%9.49-0.16%9.42-0.07%0.06%
2019-06-039.439.479.139.15-3.38%-1.16%-2.92%8,711,50081,248,000134%9.26-4.17%9.55-0.34%9.51-0.16%9.430.02%0.08%
2019-05-319.509.849.459.47-0.73%-1.97%0.50%12,922,300125,735,000221%9.662.22%9.581.50%9.521.61%9.420.86%0.07%
2019-05-309.209.679.189.544.15%0.95%2.11%13,821,100131,574,000270%9.452.84%9.441.87%9.371.51%9.340.42%-0.05%
2019-05-299.179.269.149.16-0.22%-0.32%-1.55%3,306,70030,617,00075%9.19-0.50%9.270.42%9.23-0.22%9.30-0.14%-0.15%
2019-05-289.259.299.159.18-0.22%-0.60%-1.47%3,798,50035,345,00082%9.240.79%9.230.30%9.25-0.18%9.32-0.04%-0.21%
2019-05-279.099.259.059.200.88%0.40%-1.30%3,551,50032,791,00073%9.160.78%9.20-0.41%9.270.03%9.32-0.44%-0.35%
2019-05-248.959.168.939.121.11%0.31%-2.58%4,754,70043,562,00088%9.09-0.56%9.24-0.83%9.26-0.49%9.36-0.10%-0.44%
2019-05-239.249.269.029.02-2.38%-1.35%-3.75%4,671,80043,043,00086%9.14-1.55%9.32-0.02%9.31-0.62%9.370.00%-0.66%
2019-05-229.269.359.239.24-0.65%-0.51%-1.40%4,053,50037,928,00076%9.29-0.30%9.32-0.13%9.37-0.06%9.370.05%-0.85%
2019-05-219.179.399.119.300.98%-0.16%-0.70%4,329,30040,629,00081%9.321.73%9.33-0.40%9.370.11%9.370.15%-0.91%
2019-05-209.149.279.069.210.55%0.58%-1.52%5,040,60046,512,00090%9.16-1.70%9.37-0.56%9.36-0.77%9.35-0.05%-1.00%
2019-05-179.519.519.129.16-2.97%-1.66%-2.11%4,771,00044,776,00078%9.32-0.98%9.420.21%9.440.22%9.36-0.39%-1.14%
2019-05-169.409.519.329.440.00%0.35%0.49%5,407,70051,249,00089%9.410.93%9.40-0.42%9.420.45%9.39-0.51%-1.13%