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:
海峡环保( 603817.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
2020-08-046.826.826.696.72-1.18%-0.39%0.93%4,247,10028,650,000100%6.75-0.22%6.720.57%6.680.57%6.66-0.06%0.09%
2020-08-036.656.846.656.802.41%0.58%2.07%4,648,80031,432,000104%6.762.10%6.681.24%6.641.10%6.66-0.34%0.15%
2020-07-316.606.666.556.640.45%0.27%-0.67%3,064,40020,291,00058%6.620.12%6.600.37%6.57-0.44%6.690.21%0.28%
2020-07-306.616.676.586.61-0.30%-0.06%-0.91%2,746,60018,166,00048%6.610.69%6.580.67%6.60-0.14%6.670.12%0.30%
2020-07-296.576.656.466.630.91%0.93%-0.50%3,298,30021,668,00052%6.570.40%6.53-0.99%6.60-0.60%6.660.00%0.34%
2020-07-286.536.616.496.571.23%0.41%-1.40%2,486,40016,268,00037%6.540.86%6.60-0.36%6.64-0.48%6.660.00%0.38%
2020-07-276.536.556.456.49-1.07%0.05%-2.60%3,327,60021,586,00045%6.49-2.69%6.62-0.96%6.68-0.85%6.660.09%0.46%
2020-07-246.726.896.526.56-2.81%-1.59%-1.46%7,226,00048,170,00094%6.670.38%6.69-0.43%6.730.34%6.660.30%0.51%
2020-07-236.686.756.526.750.15%1.64%1.70%5,808,50038,572,00076%6.64-1.62%6.71-0.89%6.710.19%6.640.21%0.53%
2020-07-226.766.826.676.74-0.88%-0.15%1.77%5,994,30040,461,00078%6.750.06%6.770.85%6.700.33%6.620.41%0.60%
2020-07-216.846.846.696.80-0.58%0.80%3.09%6,694,80045,166,00089%6.75-0.84%6.720.67%6.680.32%6.600.47%0.61%
2020-07-206.626.926.596.844.43%0.54%4.19%11,608,60078,972,000157%6.804.07%6.671.34%6.651.05%6.571.03%0.64%
2020-07-176.426.676.426.552.18%0.20%0.80%6,675,90043,641,00091%6.54-0.96%6.58-0.47%6.590.26%6.500.34%0.66%
2020-07-166.566.736.396.41-2.29%-2.88%-1.02%8,442,30055,716,000121%6.60-0.21%6.620.33%6.570.34%6.480.53%0.68%
2020-07-156.686.726.526.56-1.65%-0.82%1.83%6,442,40042,608,000100%6.61-0.24%6.590.73%6.550.52%6.440.44%0.65%
2020-07-146.606.776.536.671.06%0.60%3.99%9,092,80060,282,000154%6.631.41%6.550.79%6.510.87%6.410.74%0.61%
2020-07-136.366.686.336.603.77%0.95%3.66%8,642,90056,506,000166%6.541.52%6.490.78%6.460.91%6.370.65%0.55%
2020-07-106.506.536.336.36-2.33%-1.24%0.54%6,677,50043,000,000149%6.440.09%6.440.33%6.400.58%6.330.46%0.48%
除权分界线,2020年07月10日,10股派0.580元(以下数据已经复权)
2020-07-096.436.526.356.512.20%1.21%3.41%7,418,70048,159,000190%6.431.74%6.421.15%6.361.02%6.300.90%0.42%
2020-07-086.246.386.246.371.43%0.76%2.10%5,201,30033,195,000154%6.320.10%6.350.71%6.300.54%6.240.53%0.31%
2020-07-076.346.416.276.28-0.79%-0.57%1.19%6,167,80039,326,000205%6.321.02%6.311.04%6.260.85%6.210.80%0.26%
2020-07-066.196.346.146.332.76%1.25%2.81%8,678,70054,783,000333%6.252.02%6.241.65%6.211.60%6.161.27%0.17%
2020-07-036.106.176.076.161.32%0.52%1.32%4,234,20026,201,000214%6.131.17%6.140.94%6.110.98%6.080.48%0.03%
2020-07-026.006.095.986.081.33%0.38%0.48%3,303,10020,204,000188%6.061.17%6.080.91%6.050.65%6.050.25%-0.04%
2020-07-016.006.015.976.000.17%0.22%-0.60%1,480,0008,950,00092%5.990.15%6.030.47%6.01-0.12%6.040.05%-0.11%
2020-06-305.936.005.935.991.01%0.20%-0.71%1,439,8008,693,00088%5.980.95%6.000.10%6.02-0.12%6.040.12%-0.13%
2020-06-295.925.955.895.930.34%0.14%-1.59%1,005,2006,013,00059%5.920.25%5.99-0.52%6.03-0.22%6.03-0.10%-0.15%
2020-06-245.935.975.885.91-0.50%0.05%-2.02%1,225,4007,312,00069%5.91-0.87%6.02-0.45%6.04-0.20%6.03-0.12%-0.13%
2020-06-236.016.015.935.94-1.16%-0.32%-1.64%1,683,10010,131,00096%5.96-0.87%6.05-0.20%6.05-0.05%6.04-0.13%-0.11%
2020-06-226.006.045.986.010.00%-0.02%-0.61%1,658,30010,067,00096%6.010.15%6.060.10%6.060.18%6.05-0.03%-0.08%