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:
万 科A( 000002.SZ 深证)
板块 :房地产_h   安邦概念   
所属成分指数: 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
2021-09-1719.0519.3418.9319.070.26%-0.19%-5.58%70,532,0001,347,616,00071%19.11-0.50%19.38-2.72%20.06-0.76%20.20-0.73%-0.29%
2021-09-1619.5719.6019.0219.02-2.86%-0.95%-6.51%110,087,1002,113,909,000112%19.20-2.81%19.92-2.57%20.21-0.99%20.34-1.00%-0.30%
2021-09-1520.0020.0419.5119.58-2.73%-0.90%-4.72%103,346,4002,041,882,000111%19.76-3.73%20.45-0.88%20.41-0.66%20.55-0.47%-0.29%
2021-09-1421.1321.4520.0620.13-5.32%-1.91%-2.50%160,705,9003,298,162,000175%20.52-1.57%20.630.18%20.55-0.04%20.650.56%-0.40%
2021-09-1320.2921.3020.0221.264.22%1.96%3.55%147,044,5003,065,956,000175%20.852.18%20.591.25%20.560.55%20.531.16%-0.67%
2021-09-1020.2020.6320.1220.400.99%-0.03%0.52%68,211,5001,391,977,00078%20.411.21%20.34-0.22%20.44-0.65%20.30-0.13%-1.08%
2021-09-0920.1720.3919.9420.20-0.64%0.18%-0.60%58,518,3001,179,988,00068%20.16-1.26%20.38-0.74%20.58-0.88%20.32-0.30%-1.12%
2021-09-0820.4120.7020.3020.33-1.26%-0.45%-0.26%66,361,1001,355,180,00077%20.42-0.59%20.53-1.00%20.76-0.02%20.38-0.50%-1.15%
2021-09-0720.6820.7620.3520.590.19%0.23%0.50%63,070,1001,295,609,00072%20.54-0.39%20.74-0.87%20.771.25%20.49-0.96%-1.22%
2021-09-0620.7721.0520.4220.55-1.82%-0.35%-0.66%79,230,3001,633,928,00088%20.62-2.09%20.920.30%20.511.51%20.69-0.53%-1.07%
2021-09-0321.1021.4520.7020.93-1.27%-0.63%0.64%68,451,7001,441,817,00081%21.06-0.22%20.862.51%20.200.24%20.80-0.80%-0.97%
2021-09-0220.9521.5020.6421.201.83%0.43%1.13%75,926,7001,602,799,00088%21.112.50%20.352.38%20.160.18%20.96-0.90%-0.84%
2021-09-0119.6521.1519.5420.825.15%1.09%-1.58%125,179,1002,578,219,000140%20.605.97%19.880.64%20.12-0.60%21.15-1.56%-0.65%
2021-08-3119.2819.8719.0819.801.90%1.88%-7.86%96,739,6001,880,118,000104%19.44-0.85%19.75-1.94%20.24-2.99%21.49-2.15%-0.40%
2021-08-3020.0020.0719.3019.43-7.03%-0.87%-11.53%170,726,7003,346,338,000180%19.60-6.26%20.14-4.95%20.87-4.34%21.96-2.97%-0.10%
2021-08-2720.8721.1320.7220.900.14%-0.05%-7.67%48,674,7001,017,771,00059%20.91-0.68%21.19-2.89%21.81-1.61%22.64-0.52%0.30%
2021-08-2621.1221.4920.8220.87-1.74%-0.87%-8.28%60,152,1001,266,425,00072%21.05-1.79%21.82-1.93%22.17-1.80%22.75-0.61%0.42%
2021-08-2522.1222.1221.0521.24-2.43%-0.92%-7.22%88,659,3001,900,601,000105%21.44-0.96%22.25-2.56%22.58-2.10%22.89-1.17%0.58%
除权分界线,2021年08月25日,10股派12.500元(以下数据已经复权)
2021-08-2421.5221.9821.3821.770.93%0.58%-6.01%74,620,9001,708,480,00082%21.650.30%22.84-0.52%23.06-0.51%23.160.51%0.96%
2021-08-2321.5621.7321.4321.570.33%-0.05%-6.40%41,164,200939,781,00044%21.580.23%22.95-0.82%23.18-0.19%23.050.48%0.97%
2021-08-2021.9422.2521.1721.50-1.83%-0.14%-6.26%82,038,4001,868,942,00080%21.53-1.90%23.14-0.87%23.22-0.09%22.940.55%0.95%
2021-08-1922.2622.4521.7221.90-2.54%-0.22%-3.99%79,264,5001,838,801,00081%21.95-0.99%23.35-0.04%23.240.31%22.810.99%0.83%
2021-08-1821.9522.7021.5022.472.74%1.37%-0.52%92,775,6002,172,494,00093%22.170.11%23.350.73%23.17-0.30%22.590.90%0.66%
2021-08-1721.5522.6221.5321.870.74%-1.23%-2.31%105,042,4002,457,164,000110%22.140.72%23.190.98%23.241.28%22.390.89%0.49%
2021-08-1621.6622.3321.5221.710.79%-1.25%-2.15%82,395,5001,914,355,00091%21.982.32%22.96-0.98%22.941.01%22.191.00%0.34%
2021-08-1321.3421.7821.0721.540.70%0.25%-1.95%57,671,3001,311,219,00063%21.49-0.52%23.191.22%22.710.96%21.970.70%0.14%
2021-08-1221.7822.0421.3921.39-2.15%-0.97%-1.96%86,088,4001,967,003,00094%21.60-2.81%22.911.00%22.501.44%21.820.90%-0.05%
2021-08-1121.3522.7021.3521.866.07%-1.63%1.10%194,035,8004,554,631,000221%22.228.41%22.684.31%22.183.47%21.622.67%-0.25%
2021-08-1020.9420.9420.2220.61-2.00%0.54%-2.13%89,860,8001,954,453,000107%20.50-2.06%21.751.11%21.430.61%21.060.65%-0.67%
2021-08-0919.7521.5119.7321.030.00%0.47%0.51%138,908,2003,081,215,000161%20.937.14%21.512.98%21.312.13%20.920.28%-0.94%