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:
大连港( 601880.SH 上证)
板块 :港口   
所属成分指数: 中证500
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
2019-08-201.992.011.981.990.00%-0.55%1.79%14,247,60028,509,000139%2.001.27%1.981.23%1.970.77%1.960.46%-0.35%
2019-08-191.961.991.951.992.05%0.71%2.26%12,749,10025,189,000111%1.981.18%1.960.31%1.950.51%1.95-0.26%-0.52%
2019-08-161.941.971.941.950.00%-0.15%-0.05%9,451,20018,461,00081%1.951.09%1.950.26%1.940.16%1.95-0.46%-0.53%
2019-08-151.931.951.911.950.00%0.93%-0.51%8,941,80017,275,00071%1.93-1.58%1.950.00%1.94-0.05%1.96-0.46%-0.53%
2019-08-141.951.981.951.950.00%-0.66%-0.96%10,053,80019,731,00082%1.961.13%1.950.47%1.940.16%1.97-0.35%-0.49%
2019-08-131.931.961.921.950.52%0.46%-1.32%12,585,30024,423,000103%1.940.52%1.940.05%1.940.00%1.98-0.55%-0.48%
2019-08-121.921.941.921.941.04%0.47%-2.37%8,574,30016,561,00071%1.93-0.16%1.94-0.31%1.94-0.82%1.99-0.40%-0.46%
2019-08-091.941.951.921.92-1.54%-0.72%-3.76%7,711,50014,915,00065%1.93-0.31%1.94-0.05%1.96-0.91%2.00-0.40%-0.43%
2019-08-081.941.951.931.951.04%0.52%-2.65%8,530,00016,547,00072%1.94-0.36%1.94-0.97%1.97-0.71%2.00-0.50%-0.40%
2019-08-071.951.961.931.93-0.52%-0.87%-4.12%11,718,70022,821,000100%1.950.36%1.96-1.16%1.99-0.70%2.01-0.54%-0.35%
2019-08-061.971.971.901.94-3.00%0.00%-4.15%25,837,70050,126,000223%1.94-3.63%1.98-2.31%2.00-2.01%2.02-1.27%-0.30%
2019-08-052.032.031.992.00-1.48%-0.65%-2.44%13,371,20026,921,000144%2.01-0.94%2.03-0.78%2.04-0.54%2.05-0.39%-0.17%
2019-08-022.052.052.022.03-1.46%-0.10%-1.36%15,090,50030,668,000159%2.03-1.31%2.05-0.78%2.05-0.44%2.06-0.39%-0.16%
2019-08-012.062.072.052.060.00%0.05%-0.29%8,424,80017,345,00094%2.06-0.19%2.060.00%2.06-0.05%2.07-0.10%-0.16%
2019-07-312.062.072.052.06-0.48%-0.15%-0.39%7,606,50015,694,00085%2.06-0.19%2.060.00%2.06-0.05%2.07-0.29%-0.18%
2019-07-302.062.082.052.070.49%0.15%-0.19%9,593,20019,825,000100%2.070.39%2.060.10%2.060.10%2.07-0.34%-0.17%
2019-07-292.072.072.052.06-0.48%0.05%-1.01%6,298,50012,967,00056%2.06-0.10%2.06-0.19%2.06-0.05%2.08-0.10%-0.22%
2019-07-262.062.072.052.070.49%0.44%-0.62%6,730,00013,868,00056%2.06-0.10%2.070.10%2.06-0.29%2.08-0.05%-0.25%
2019-07-252.072.072.062.06-0.48%-0.15%-1.15%8,433,10017,397,00070%2.06-0.34%2.06-0.05%2.07-0.19%2.08-0.05%-0.26%
2019-07-242.062.082.052.070.49%0.00%-0.72%9,204,90019,050,00076%2.070.78%2.06-0.34%2.07-0.38%2.090.00%-0.26%
2019-07-232.042.062.042.060.93%0.29%-1.20%5,881,60012,079,00047%2.050.44%2.07-0.29%2.08-0.48%2.09-0.05%-0.27%
除权分界线,2019年07月23日,10股派0.190元(以下数据已经复权)
2019-07-222.072.082.032.04-0.97%-0.20%-2.16%15,942,20032,899,000126%2.05-1.30%2.08-0.86%2.09-0.19%2.09-0.29%-0.26%
2019-07-192.062.092.062.060.00%-0.53%-1.48%10,277,10021,492,00076%2.070.34%2.10-0.24%2.100.05%2.09-0.38%-0.25%
2019-07-182.082.082.062.06-0.96%-0.19%-1.86%8,804,70018,347,00060%2.07-0.96%2.100.10%2.090.05%2.10-0.24%-0.24%
2019-07-172.092.102.072.08-0.95%-0.19%-1.14%14,209,00029,901,00095%2.090.05%2.100.24%2.090.24%2.11-0.24%-0.22%
2019-07-162.072.112.062.101.45%0.82%-0.43%25,242,20053,084,000160%2.081.12%2.090.63%2.090.39%2.11-0.80%-0.20%
2019-07-152.062.082.042.070.98%0.49%-2.63%13,209,40027,482,00074%2.060.05%2.080.10%2.08-0.43%2.13-0.42%-0.09%
2019-07-122.062.072.052.05-0.49%-0.44%-3.98%7,748,10016,110,00038%2.060.00%2.08-0.05%2.09-0.81%2.14-0.09%-0.03%
2019-07-112.052.072.052.060.49%0.05%-3.60%9,604,50019,972,00039%2.060.20%2.08-0.62%2.11-0.47%2.14-0.09%-0.01%
2019-07-102.072.082.042.050.00%-0.24%-4.16%10,399,80021,578,00039%2.06-0.48%2.09-1.18%2.12-0.52%2.14-0.09%0.01%