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:
宁波精达( 603088.SH 上证)
板块 :普通机械制造   
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
2019-06-2710.9110.9210.5610.63-1.02%-0.49%1.41%2,305,00024,623,000109%10.680.51%10.620.00%10.600.57%10.48-0.13%-0.05%
2019-06-2610.4610.7610.3310.742.19%1.05%2.32%2,362,70025,110,000104%10.630.85%10.620.44%10.540.42%10.50-0.18%0.01%
2019-06-2510.6010.8110.3910.51-1.87%-0.27%-0.05%2,297,50024,210,00097%10.54-1.17%10.570.53%10.500.28%10.52-0.05%0.09%
2019-06-2410.4310.9210.3710.712.19%0.44%1.81%3,166,00033,760,000132%10.661.75%10.511.20%10.471.04%10.520.28%0.15%
2019-06-2110.3910.5810.3910.481.75%0.00%-0.10%2,483,60026,028,000108%10.482.09%10.390.76%10.360.47%10.490.19%0.17%
2019-06-2010.3010.3710.1510.300.39%0.34%-1.63%1,564,50016,060,00066%10.27-0.99%10.31-0.11%10.31-1.30%10.47-0.45%0.18%
2019-06-1910.4010.5810.2610.26-0.19%-1.04%-2.45%1,646,60017,072,00065%10.370.78%10.320.13%10.45-0.78%10.52-0.06%0.32%
2019-06-1810.2110.4010.2110.28-0.29%-0.08%-2.32%938,3009,653,00036%10.29-0.02%10.31-1.64%10.53-0.25%10.520.07%0.39%
2019-06-1710.1810.3710.1110.311.18%0.19%-1.97%1,378,70014,187,00050%10.29-0.32%10.48-0.99%10.56-0.06%10.52-0.06%0.44%
2019-06-1410.5710.6710.1010.19-5.03%-1.29%-3.16%3,347,40034,554,000117%10.32-3.44%10.59-0.82%10.56-0.08%10.52-0.07%0.53%
2019-06-1310.5511.2210.4010.731.99%0.36%1.90%3,782,30040,435,000144%10.691.62%10.670.67%10.57-0.05%10.530.45%0.58%
除权分界线,2019年06月13日,10股送4.000股, 10股派3.200元(以下数据已经复权)
2019-06-1210.4110.6610.3710.520.68%0.00%0.36%2,108,40031,730,000118%10.521.66%10.601.56%10.580.55%10.480.59%0.60%
2019-06-1110.2710.5410.1410.452.45%0.98%0.27%2,101,30031,117,000123%10.351.67%10.44-0.66%10.520.43%10.420.55%0.58%
2019-06-109.9910.319.9410.202.00%0.21%-1.59%1,312,60019,124,00079%10.180.92%10.51-0.11%10.47-0.06%10.370.48%0.55%
2019-06-0610.4610.489.9010.00-4.43%-0.85%-3.06%1,964,10028,363,000120%10.09-3.95%10.52-0.23%10.48-0.05%10.320.25%0.54%
2019-06-0510.2910.7610.2810.461.52%-0.35%1.69%2,336,20035,092,000162%10.502.57%10.541.14%10.481.05%10.291.00%0.55%
2019-06-0410.3410.3410.1410.311.12%0.67%1.17%1,574,20023,066,000118%10.241.24%10.430.51%10.370.60%10.190.60%0.51%
2019-06-0310.1610.2410.0010.190.71%0.79%0.65%1,542,10022,327,000117%10.11-1.15%10.370.15%10.310.66%10.130.65%0.51%
2019-05-3110.2310.4610.0410.12-0.98%-1.08%0.59%1,876,50027,477,000150%10.231.64%10.361.11%10.241.43%10.060.82%0.45%
2019-05-3010.0510.229.8910.221.06%1.54%2.41%1,502,10021,649,000124%10.07-0.09%10.241.06%10.100.86%9.980.42%0.34%
2019-05-299.7910.269.7410.113.20%0.39%1.77%1,896,00027,350,000162%10.082.30%10.142.27%10.011.26%9.940.66%0.26%
2019-05-289.789.989.749.80-0.44%-0.50%-0.74%1,194,50016,853,000107%9.851.38%9.911.00%9.890.34%9.870.35%0.09%
2019-05-279.609.869.439.842.99%1.32%0.04%1,303,40018,145,000117%9.722.78%9.810.32%9.860.66%9.840.30%-0.08%
2019-05-249.479.599.349.560.91%1.11%-2.58%1,071,40014,521,00089%9.45-0.92%9.78-0.99%9.79-0.38%9.810.32%-0.34%
2019-05-239.689.709.369.47-2.15%-0.72%-3.15%718,8009,830,00057%9.54-1.39%9.880.49%9.83-0.31%9.780.38%-0.72%
2019-05-229.749.819.569.680.16%0.05%-0.65%959,40013,301,00075%9.67-0.19%9.830.11%9.860.00%9.740.56%-0.90%
2019-05-219.569.849.489.661.12%-0.29%-0.25%1,387,80019,275,000106%9.692.84%9.82-0.03%9.860.36%9.690.66%-1.02%
2019-05-209.419.579.219.561.67%1.41%-0.71%1,086,30014,680,00081%9.42-2.08%9.82-0.76%9.820.00%9.630.05%-1.16%
2019-05-179.769.849.409.40-3.66%-2.33%-2.29%1,298,10017,905,00093%9.62-0.99%9.900.30%9.820.83%9.62-0.27%-1.22%
2019-05-169.719.819.599.760.00%0.38%1.15%1,161,80016,182,00085%9.720.54%9.870.90%9.741.02%9.65-0.44%-1.18%