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:
喜临门( 603008.SH 上证)
板块 :金属制品   
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
2020-08-1412.7312.9912.5212.972.37%1.17%3.38%5,156,40066,105,00072%12.821.03%12.58-0.80%12.720.52%12.550.61%0.67%
2020-08-1312.4512.9512.3312.672.43%-0.15%1.60%6,114,30077,582,00079%12.693.06%12.68-0.23%12.650.31%12.470.77%0.70%
2020-08-1212.5612.7312.0012.37-2.06%0.47%-0.04%7,372,50090,770,00082%12.31-4.60%12.71-0.21%12.61-0.03%12.380.76%0.74%
2020-08-1113.1013.2312.5412.63-0.86%-2.14%2.83%11,441,800147,670,000132%12.911.15%12.731.39%12.621.32%12.281.11%0.65%
2020-08-1012.2813.1712.2812.743.16%-0.15%4.88%11,342,700144,727,000142%12.764.16%12.561.89%12.451.12%12.151.25%0.53%
2020-08-0712.4512.4512.0612.35-0.08%0.82%2.94%4,713,70057,744,00060%12.25-1.39%12.330.12%12.310.33%12.000.49%0.40%
2020-08-0612.4512.6312.2312.36-0.56%-0.50%3.53%5,932,50073,692,00073%12.421.04%12.310.11%12.270.80%11.940.29%0.36%
2020-08-0512.2112.4412.0512.431.22%1.11%4.42%6,444,50079,231,00071%12.290.66%12.300.54%12.181.31%11.900.42%0.39%
2020-08-0412.3212.4212.1012.28-0.32%0.55%3.59%5,559,60067,902,00061%12.21-1.17%12.230.68%12.020.68%11.850.34%0.36%
2020-08-0312.4512.5912.2012.320.33%-0.31%4.28%8,134,000100,518,00089%12.361.69%12.151.97%11.941.20%11.810.69%0.34%
2020-07-3112.0812.3611.7612.282.33%1.05%4.66%11,508,700139,864,000125%12.150.87%11.921.48%11.801.06%11.730.85%0.29%
2020-07-3011.5512.4511.5312.003.90%-0.40%3.15%16,874,900203,304,000194%12.056.33%11.743.15%11.670.53%11.631.16%0.24%
2020-07-2911.3111.5911.0011.551.49%1.93%0.43%8,494,90096,254,000104%11.33-0.44%11.38-1.13%11.61-0.41%11.50-0.11%0.12%
2020-07-2811.5211.5411.3011.38-0.78%-0.01%-1.16%4,660,80053,046,00057%11.38-0.58%11.51-1.76%11.66-0.16%11.51-0.10%0.16%
2020-07-2711.4311.7411.2611.470.26%0.20%-0.48%7,099,20081,262,00081%11.45-1.51%11.72-0.26%11.680.09%11.53-0.03%0.21%
2020-07-2411.9511.9511.3411.44-3.46%-1.57%-0.76%9,768,800113,547,000103%11.62-2.39%11.75-0.05%11.670.66%11.530.04%0.28%
2020-07-2311.6512.1511.6511.853.04%-0.49%2.83%15,176,700180,724,000163%11.913.04%11.762.06%11.592.06%11.520.59%0.34%
2020-07-2211.6111.6811.4611.50-1.20%-0.49%0.38%6,096,70070,458,00067%11.56-0.36%11.521.21%11.360.10%11.460.14%0.33%
2020-07-2111.5111.7711.4511.641.39%0.35%1.75%7,186,10083,352,00076%11.602.02%11.381.42%11.35-0.09%11.440.18%0.36%
除权分界线,2020年07月21日,10股派0.500元(以下数据已经复权)
2020-07-2011.1611.4810.9511.483.70%0.98%0.53%8,201,70093,654,00081%11.373.16%11.22-0.15%11.36-0.33%11.420.21%0.40%
2020-07-1710.8511.1610.7911.072.03%0.44%-2.86%6,136,90067,939,00056%11.02-0.46%11.24-1.45%11.39-0.66%11.400.30%0.42%
2020-07-1611.1911.2910.8210.85-3.73%-2.01%-4.51%7,179,10079,849,00064%11.07-2.92%11.40-0.90%11.47-0.40%11.36-0.02%0.26%
2020-07-1511.5711.5911.2611.27-1.83%-1.18%-0.83%8,523,70097,641,00080%11.41-0.76%11.51-0.30%11.520.14%11.360.25%0.28%
2020-07-1411.6311.7911.3211.48-1.37%-0.10%1.27%11,259,000129,948,000112%11.490.29%11.540.15%11.500.31%11.340.43%0.24%
2020-07-1311.3511.6811.3111.642.19%1.58%3.13%15,465,700177,989,000166%11.46-0.63%11.520.38%11.460.58%11.290.70%0.17%
2020-07-1011.5811.7911.3411.39-0.96%-1.23%1.61%10,741,900124,414,000129%11.530.86%11.480.67%11.401.24%11.210.57%0.06%
2020-07-0911.3911.5911.2811.501.41%0.58%3.19%10,846,100124,560,000138%11.431.10%11.400.80%11.260.62%11.150.57%-0.02%
2020-07-0811.3811.3911.2011.34-1.13%0.27%2.33%9,557,000108,569,000127%11.31-0.09%11.311.35%11.190.60%11.080.37%-0.10%
2020-07-0711.3411.5511.1211.472.50%1.33%3.89%12,835,200145,931,000184%11.321.33%11.161.06%11.121.23%11.040.66%-0.17%
2020-07-0610.8711.3410.8411.190.00%0.17%2.01%12,315,600138,190,000202%11.173.54%11.051.40%10.991.27%10.970.34%-0.27%