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:
天下秀( 600556.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
2021-07-269.189.238.858.86-3.70%-1.44%-6.21%5,993,00053,869,00099%8.99-1.61%9.12-1.25%9.19-1.26%9.45-0.98%-0.83%
2021-07-239.259.299.059.20-1.08%0.70%-3.56%6,599,50060,290,000114%9.14-1.54%9.23-0.87%9.31-1.22%9.54-0.86%-0.76%
2021-07-229.269.359.219.300.32%0.23%-3.36%3,799,80035,257,00070%9.28-0.41%9.31-0.75%9.42-0.68%9.62-0.73%-0.69%
2021-07-219.359.449.259.27-0.75%-0.50%-4.37%5,088,40047,409,00091%9.32-0.14%9.38-1.14%9.49-0.90%9.69-0.86%-0.64%
2021-07-209.339.439.249.34-0.64%0.11%-4.48%4,554,40042,493,00079%9.33-1.29%9.49-0.89%9.57-0.90%9.78-0.62%-0.58%
2021-07-199.669.719.379.40-3.29%-0.55%-4.46%7,953,80075,177,000134%9.45-2.86%9.57-1.14%9.66-1.19%9.84-0.89%-0.56%
2021-07-169.659.809.649.720.21%-0.10%-2.09%4,263,10041,480,00078%9.731.13%9.68-0.50%9.78-0.39%9.93-0.56%-0.47%
2021-07-159.589.869.479.700.73%0.82%-2.83%6,351,50061,109,000107%9.62-0.90%9.73-1.17%9.82-1.10%9.98-0.83%-0.42%
2021-07-149.939.959.569.63-3.22%-0.80%-4.34%8,466,60082,193,000144%9.71-2.54%9.85-1.50%9.92-1.30%10.07-1.14%-0.33%
2021-07-1310.0010.049.949.95-0.50%-0.11%-2.29%4,076,90040,612,00073%9.96-0.61%10.00-0.58%10.060.01%10.18-0.88%-0.23%
2021-07-1210.0010.109.9810.00-0.10%-0.22%-2.66%4,179,80041,892,00068%10.020.10%10.06-0.34%10.05-0.33%10.27-0.26%-0.17%
2021-07-0910.0210.119.9310.01-0.20%-0.02%-2.82%3,415,80034,198,00055%10.01-1.01%10.090.21%10.09-0.42%10.30-0.17%-0.19%
2021-07-0810.2210.349.9810.03-2.34%-0.83%-2.78%5,059,20051,169,00077%10.110.01%10.07-0.25%10.13-0.53%10.32-0.24%-0.17%
2021-07-0710.0010.369.9310.272.80%1.55%-0.70%6,411,50064,839,00098%10.111.20%10.09-0.44%10.18-0.93%10.34-0.26%-0.12%
2021-07-0610.1310.209.849.99-2.29%-0.03%-3.66%6,779,80067,749,000100%9.99-2.23%10.14-1.37%10.28-1.54%10.37-0.39%-0.11%
除权分界线,2021年07月06日,10股派0.160元(以下数据已经复权)
2021-07-0510.2810.2810.1710.22-0.29%0.03%-1.79%3,904,30039,969,00060%10.220.22%10.28-0.99%10.44-0.17%10.410.04%-0.07%
2021-07-0210.3010.3810.0710.25-0.97%0.54%-1.46%8,052,20082,254,000118%10.20-1.72%10.38-1.67%10.46-0.27%10.41-0.02%-0.10%
2021-07-0110.4810.5410.3310.35-1.80%-0.22%-0.52%6,021,00062,579,00092%10.38-1.92%10.56-0.13%10.49-0.08%10.410.04%-0.14%
2021-06-3010.6810.7710.5010.54-1.31%-0.34%1.35%6,071,30064,331,00090%10.58-0.39%10.570.88%10.490.42%10.40-0.11%-0.21%
2021-06-2910.4010.8110.3410.683.09%0.59%2.58%9,870,200104,991,000143%10.622.31%10.481.04%10.450.72%10.42-0.36%-0.25%
2021-06-2810.4010.4710.3310.36-0.86%-0.16%-0.85%4,368,00045,413,00054%10.380.74%10.370.03%10.380.24%10.45-0.45%-0.27%
2021-06-2510.3110.5010.1010.450.87%1.45%-0.44%7,298,20075,322,00074%10.31-1.01%10.37-0.21%10.350.25%10.500.06%-0.28%
2021-06-2410.4410.5410.3010.36-0.48%-0.44%-1.24%5,175,80053,961,00053%10.410.44%10.390.49%10.320.04%10.490.23%-0.37%
2021-06-2310.3510.5410.1910.41-0.10%0.48%-0.53%7,718,50080,119,00074%10.360.03%10.340.65%10.32-0.59%10.47-0.09%-0.43%
2021-06-2210.3410.4410.2610.420.77%0.61%-0.52%5,025,00052,142,00047%10.361.01%10.27-0.14%10.38-1.11%10.48-0.02%-0.42%
2021-06-2110.3110.4110.1310.340.29%0.85%-1.31%6,988,60071,794,00063%10.260.74%10.29-1.20%10.50-0.72%10.48-0.23%-0.38%
2021-06-1810.1810.3110.0510.310.29%1.30%-1.82%6,768,50069,025,00059%10.18-1.63%10.41-1.75%10.57-0.03%10.51-0.48%-0.30%
2021-06-1710.5310.6110.1910.28-3.56%-0.65%-2.58%8,964,40092,930,00075%10.35-2.59%10.60-0.63%10.580.27%10.56-0.65%-0.21%
2021-06-1610.7710.7810.4710.660.00%0.36%0.37%8,176,10087,010,00066%10.63-0.43%10.670.57%10.550.18%10.63-0.51%-0.07%
2021-06-1510.7611.0110.2910.660.00%-0.07%-0.14%19,073,600203,854,000149%10.670.33%10.611.36%10.530.61%10.68-0.58%0.07%