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:
金花股份( 600080.SH 上证)
板块 :生物制品   
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
2021-07-267.137.237.007.08-0.56%-0.31%-3.63%4,218,20029,959,00060%7.10-0.71%7.19-1.29%7.32-0.12%7.35-0.07%0.12%
2021-07-237.267.267.087.12-2.20%-0.46%-3.16%5,425,30038,807,00078%7.15-2.03%7.29-1.70%7.33-0.33%7.350.00%0.17%
2021-07-227.487.487.257.28-1.49%-0.29%-0.98%5,244,90038,293,00076%7.30-1.06%7.410.45%7.35-0.19%7.350.36%0.20%
2021-07-217.387.537.287.39-0.67%0.15%0.87%6,682,20049,306,00097%7.38-1.68%7.380.26%7.37-0.54%7.330.22%0.17%
2021-07-207.507.647.387.44-0.53%-0.87%1.78%8,392,20062,986,000130%7.513.62%7.360.68%7.410.53%7.310.51%0.16%
2021-07-197.087.487.007.483.74%3.27%2.85%7,914,30057,326,000126%7.24-0.78%7.31-1.62%7.37-0.07%7.270.04%0.12%
2021-07-167.387.447.207.21-1.90%-1.23%-0.83%5,140,50037,524,00082%7.30-1.14%7.430.07%7.370.33%7.27-0.27%0.16%
2021-07-157.507.607.227.35-2.52%-0.46%0.82%7,501,10055,390,000108%7.38-1.84%7.420.49%7.350.96%7.29-0.56%0.32%
2021-07-147.307.697.277.542.59%0.24%2.85%10,756,10080,904,000135%7.523.06%7.392.30%7.281.66%7.330.63%0.57%
2021-07-137.147.457.107.352.23%0.70%0.89%6,046,40044,133,00074%7.301.73%7.221.53%7.160.42%7.290.34%0.56%
2021-07-127.197.297.137.19-0.69%0.21%-0.96%4,258,40030,556,00049%7.18-0.06%7.110.13%7.13-0.24%7.260.46%0.56%
2021-07-096.927.366.887.244.78%0.85%0.18%6,226,50044,701,00070%7.182.62%7.100.10%7.15-1.13%7.230.26%0.40%
2021-07-087.147.176.906.91-3.22%-1.23%-4.13%5,822,60040,732,00066%7.00-2.10%7.10-1.29%7.23-1.85%7.210.03%0.21%
2021-07-077.057.207.057.14-0.28%-0.08%-0.92%3,754,90026,831,00045%7.15-0.46%7.19-1.45%7.370.30%7.210.13%0.06%
2021-07-067.217.357.097.16-0.97%-0.26%-0.51%5,060,20036,326,00060%7.18-0.57%7.30-1.54%7.340.41%7.200.17%-0.22%
2021-07-057.357.377.137.23-3.08%0.14%0.63%7,789,30056,236,00093%7.22-2.31%7.410.33%7.310.67%7.190.43%-0.29%
2021-07-027.597.637.267.46-3.24%0.93%4.28%12,595,50093,094,000159%7.39-1.45%7.391.07%7.271.02%7.151.27%-0.33%
2021-07-017.137.907.137.716.49%2.80%9.14%19,280,600144,598,000262%7.504.50%7.313.87%7.193.05%7.062.02%-0.48%
2021-06-307.107.436.927.241.97%0.88%4.56%10,732,80077,024,000176%7.181.38%7.041.97%6.981.15%6.920.49%-0.64%
2021-06-296.957.276.837.102.75%0.30%3.05%9,976,80070,624,000177%7.085.47%6.902.30%6.900.75%6.890.29%-0.67%
2021-06-286.706.956.566.913.13%2.95%0.58%6,009,60040,338,000108%6.71-0.18%6.75-1.40%6.85-0.31%6.87-1.15%-0.68%
2021-06-256.826.826.666.70-1.33%-0.36%-3.60%3,781,10025,424,00065%6.72-1.47%6.84-1.51%6.870.48%6.95-1.54%-0.51%
2021-06-246.866.976.776.79-1.59%-0.50%-3.81%3,526,90024,067,00054%6.82-2.04%6.950.43%6.84-0.34%7.06-1.51%-0.25%
2021-06-236.977.076.886.90-1.43%-0.95%-3.73%4,043,10028,163,00055%6.97-0.56%6.921.48%6.86-0.31%7.17-2.68%0.07%
2021-06-226.857.206.707.001.89%-0.07%-4.94%5,839,40040,906,00059%7.013.20%6.820.31%6.88-0.06%7.36-0.54%0.71%
2021-06-216.616.946.586.872.38%1.21%-7.21%5,694,20038,655,00052%6.791.18%6.79-1.12%6.89-1.71%7.400.00%0.96%
2021-06-187.087.086.516.71-5.36%0.01%-9.37%9,114,10061,147,00079%6.71-3.81%6.87-2.14%7.01-3.27%7.40-0.18%1.05%
2021-06-176.987.106.867.091.14%1.65%-4.41%4,414,00030,789,00040%6.980.07%7.02-1.80%7.24-1.86%7.420.41%1.11%
除权分界线,2021年06月17日,10股派0.900元(以下数据已经复权)
2021-06-166.917.056.877.011.59%0.57%-5.10%5,365,10037,876,00048%6.970.58%7.15-2.48%7.38-2.90%7.390.24%1.09%
2021-06-157.147.146.846.900.00%-0.43%-6.36%6,149,30043,169,00056%6.93-4.04%7.33-2.33%7.60-0.46%7.370.15%1.08%