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:
风语筑( 603466.SH 上证)
板块 :次新股   
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
2019-06-2715.9916.3815.7616.161.44%0.35%2.74%3,908,10062,934,000165%16.101.75%15.921.05%15.900.83%15.730.57%0.46%
2019-06-2615.4915.9715.3515.931.79%0.66%1.85%2,303,50036,456,000104%15.831.25%15.75-0.29%15.770.21%15.640.31%0.43%
2019-06-2515.8415.8415.4715.65-0.82%0.12%0.37%1,791,20027,999,00077%15.63-0.93%15.800.13%15.730.12%15.590.55%0.44%
2019-06-2415.7815.9515.6815.78-0.44%0.01%1.76%1,694,90026,742,00068%15.78-0.80%15.780.22%15.710.36%15.510.62%0.39%
2019-06-2115.9016.1315.7515.850.51%-0.35%2.84%3,067,20048,785,000124%15.911.64%15.740.76%15.660.75%15.410.78%0.32%
2019-06-2015.8115.8715.3515.77-0.32%0.78%3.12%3,017,60047,220,000130%15.65-0.24%15.630.53%15.540.27%15.290.48%0.23%
2019-06-1915.6515.9015.4915.822.93%0.86%3.94%3,680,70057,731,000174%15.691.84%15.541.22%15.500.60%15.220.79%0.15%
2019-06-1815.1615.5215.1615.370.00%-0.21%1.78%1,303,30020,073,00069%15.400.69%15.36-0.28%15.410.73%15.100.23%0.04%
2019-06-1715.3015.4415.1115.371.32%0.48%2.02%1,390,90021,276,00071%15.30-0.45%15.40-0.20%15.300.80%15.070.03%0.00%
2019-06-1415.6215.6615.0515.17-2.13%-1.28%0.72%1,956,90030,069,00099%15.37-0.81%15.430.98%15.170.72%15.060.21%-0.09%
2019-06-1315.5615.6615.3115.50-0.13%0.05%3.13%2,197,30034,041,000114%15.490.44%15.281.52%15.070.72%15.030.29%-0.22%
2019-06-1215.2315.6215.1615.521.31%0.62%3.56%3,186,80049,153,000172%15.422.65%15.051.91%14.961.31%14.990.39%-0.28%
2019-06-1114.6015.4414.4615.325.66%1.96%2.63%3,653,60054,899,000206%15.033.86%14.771.39%14.770.62%14.930.09%-0.35%
2019-06-1014.3914.7014.3514.500.97%0.23%-2.78%1,881,00027,213,000113%14.47-0.32%14.57-0.63%14.68-1.25%14.91-0.12%-0.41%
2019-06-0614.7314.7814.3514.36-2.97%-1.06%-3.83%1,450,80021,057,00088%14.51-2.02%14.66-1.19%14.86-0.72%14.93-0.15%-0.47%
2019-06-0514.7914.9214.6714.801.09%-0.09%-1.03%1,057,90015,671,00063%14.810.76%14.84-0.98%14.97-0.37%14.95-0.25%-0.50%
2019-06-0414.7614.8814.5814.64-0.58%-0.42%-2.34%1,141,70016,785,00064%14.70-1.08%14.98-0.52%15.02-0.50%14.99-0.34%-0.50%
除权分界线,2019年06月04日,10股派0.750元(以下数据已经复权)
2019-06-0315.1815.3114.6714.73-2.39%-0.92%-2.11%1,699,30025,383,00094%14.86-1.75%15.06-0.45%15.10-0.07%15.04-0.13%-0.48%
2019-05-3115.1915.3215.0415.09-1.05%-0.28%0.16%1,778,50027,036,00098%15.131.14%15.130.06%15.110.81%15.06-0.89%-0.55%
2019-05-3015.0115.3114.7715.251.60%1.93%0.32%1,746,00026,246,00086%14.96-0.78%15.120.08%14.990.32%15.20-1.06%-0.54%
2019-05-2914.9815.2114.9315.010.07%-0.46%-2.30%1,454,70022,039,00066%15.08-0.14%15.111.15%14.94-0.15%15.36-0.39%-0.56%
2019-05-2815.0415.2514.9815.00-0.60%-0.67%-2.74%1,948,90029,566,00085%15.101.10%14.940.86%14.96-0.17%15.42-0.32%-0.72%
2019-05-2714.6515.0914.6515.093.15%1.02%-2.47%1,895,60028,447,00081%14.932.71%14.81-0.48%14.99-0.17%15.47-0.49%-0.98%
2019-05-2414.4314.7014.3614.630.69%0.60%-5.91%1,847,90027,004,00077%14.54-1.24%14.88-1.54%15.01-2.27%15.54-0.72%-1.18%
2019-05-2314.9314.9714.5114.53-3.52%-1.33%-7.22%1,865,60027,604,00074%14.72-2.77%15.11-0.69%15.36-1.88%15.66-0.41%-1.43%
2019-05-2215.3015.4614.8815.06-1.57%-0.56%-4.22%1,906,10029,002,00078%15.14-0.86%15.22-2.13%15.66-0.60%15.72-0.24%-1.51%
2019-05-2114.9315.4614.9315.301.12%0.16%-2.93%1,641,10025,184,00068%15.271.54%15.55-1.64%15.75-0.28%15.76-0.22%-1.53%
2019-05-2015.2415.5814.7915.13-1.88%0.57%-4.22%2,122,90032,087,00084%15.04-4.97%15.81-1.03%15.79-0.82%15.79-0.79%-1.57%
2019-05-1716.1816.2015.2915.42-5.75%-2.60%-3.15%3,498,00055,625,000132%15.83-1.44%15.970.24%15.920.08%15.92-0.78%-1.59%
2019-05-1615.8616.4915.6016.360.00%1.85%1.95%3,431,90055,368,000138%16.061.96%15.930.70%15.910.75%16.04-1.27%-1.49%