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:
金隅集团( 601992.SH 上证)
板块 :水泥制造_h   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
2019-07-233.543.563.533.540.00%-0.03%-1.53%16,487,10058,383,00080%3.54-0.39%3.57-0.47%3.59-0.47%3.60-0.08%-0.40%
2019-07-223.613.623.533.54-1.67%-0.42%-1.61%22,705,20080,713,000106%3.56-1.63%3.59-0.97%3.61-0.36%3.60-0.31%-0.43%
2019-07-193.583.643.583.600.56%-0.39%-0.25%17,765,30064,202,00080%3.610.58%3.62-0.25%3.620.14%3.61-0.25%-0.43%
2019-07-183.663.663.553.58-2.19%-0.36%-1.05%28,338,900101,812,000128%3.59-1.94%3.63-0.30%3.620.06%3.62-0.55%-0.41%
2019-07-173.663.683.633.660.00%-0.11%0.60%21,368,90078,287,00098%3.660.44%3.640.72%3.620.61%3.64-0.47%-0.34%
2019-07-163.633.663.623.660.55%0.33%0.14%17,489,70063,809,00078%3.650.97%3.620.72%3.600.31%3.66-0.60%-0.26%
2019-07-153.593.653.563.641.68%0.75%-1.01%21,004,20075,891,00087%3.610.92%3.590.50%3.58-0.33%3.68-0.70%-0.16%
2019-07-123.563.603.533.580.85%0.00%-3.32%16,217,80058,061,00061%3.580.28%3.57-0.11%3.60-0.58%3.70-0.38%-0.05%
2019-07-113.573.613.543.55-0.28%-0.56%-4.49%18,713,70066,803,00066%3.570.14%3.58-0.86%3.62-1.04%3.72-0.32%0.02%
2019-07-103.603.623.533.56-0.56%-0.14%-4.53%20,427,40072,822,00071%3.57-0.61%3.61-1.02%3.66-1.19%3.73-0.35%0.06%
2019-07-093.613.653.543.58-0.83%-0.20%-4.33%26,397,50094,680,00094%3.59-1.62%3.64-1.62%3.70-1.33%3.74-0.35%0.10%
2019-07-083.743.743.573.61-3.48%-0.99%-3.86%33,208,900121,066,000121%3.65-2.41%3.70-1.70%3.75-1.11%3.76-0.37%0.14%
2019-07-053.753.753.723.74-0.27%0.11%-0.77%15,157,60056,624,00059%3.74-0.48%3.77-0.66%3.790.03%3.77-0.05%0.22%
2019-07-043.763.783.723.750.40%-0.11%-0.56%27,431,500102,971,00097%3.750.27%3.79-0.47%3.790.00%3.770.19%0.27%
除权分界线,2019年07月04日,10股派0.550元(以下数据已经复权)
2019-07-033.753.773.733.74-0.80%-0.24%-0.77%26,360,800100,144,00089%3.74-0.56%3.810.34%3.790.21%3.760.29%0.28%
2019-07-023.783.803.753.770.00%0.00%0.32%31,019,900118,500,000107%3.770.29%3.800.50%3.780.56%3.750.40%0.24%
2019-07-013.773.793.733.771.62%0.29%0.72%39,221,700149,408,000143%3.751.30%3.780.77%3.760.51%3.740.46%0.12%
2019-06-283.693.753.683.710.82%-0.03%-0.43%32,929,300123,850,000132%3.710.43%3.750.56%3.74-0.13%3.720.27%0.07%
2019-06-273.683.713.683.680.27%-0.41%-0.97%20,365,80076,266,00086%3.690.46%3.73-0.08%3.750.27%3.710.14%0.06%
2019-06-263.673.693.653.67-0.54%-0.22%-1.11%15,582,10058,092,00066%3.670.38%3.73-0.53%3.740.27%3.710.03%0.06%
2019-06-253.713.713.633.69-0.54%0.71%-0.54%23,767,50088,284,00095%3.66-1.06%3.750.19%3.730.27%3.710.05%0.08%
2019-06-243.703.733.683.71-0.27%0.19%0.05%19,538,60073,326,00070%3.70-0.46%3.740.51%3.720.32%3.700.41%0.11%
2019-06-213.713.753.683.720.81%0.00%0.73%43,564,300164,229,000156%3.721.50%3.731.20%3.710.90%3.690.49%0.08%
2019-06-203.623.713.603.692.79%0.68%0.41%45,196,200167,896,000175%3.661.47%3.681.15%3.670.52%3.670.25%0.05%
2019-06-193.623.653.583.590.84%-0.61%-2.08%22,878,60083,776,00095%3.611.55%3.640.14%3.65-0.44%3.66-0.11%0.04%
2019-06-183.593.603.543.56-0.56%0.08%-3.00%14,543,80052,461,00057%3.55-0.75%3.63-0.77%3.67-0.52%3.67-0.79%0.08%
2019-06-173.593.613.563.580.00%-0.11%-3.22%12,792,00046,480,00040%3.58-0.61%3.66-0.73%3.690.41%3.690.00%0.29%
2019-06-143.643.653.573.58-1.65%-0.72%-3.22%18,068,70066,059,00055%3.60-0.85%3.69-0.32%3.670.11%3.690.11%0.30%
2019-06-133.633.673.603.640.28%0.08%-1.49%19,468,60071,781,00058%3.63-0.63%3.700.76%3.670.08%3.690.14%0.27%
2019-06-123.693.693.633.630.00%-0.82%-1.63%29,880,300110,846,00085%3.660.27%3.670.55%3.670.08%3.690.25%0.28%