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:
深天马A( 000050.SZ 深证)
板块 :电子元器件制造   中航工业   
所属成分指数: 中证500
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
2020-07-0816.2016.6015.9716.522.35%1.11%5.92%40,472,400661,298,000131%16.34-0.41%16.231.65%15.931.33%15.600.98%0.68%
2020-07-0716.2116.7016.0516.140.69%-1.63%4.50%45,588,900747,998,000160%16.412.94%15.972.59%15.721.73%15.451.39%0.50%
2020-07-0615.5416.2615.5216.033.69%0.58%5.23%42,863,600683,155,000162%15.943.92%15.562.01%15.461.42%15.231.11%0.36%
2020-07-0315.3415.5215.1915.460.59%0.80%2.61%29,870,000458,131,000120%15.340.46%15.260.01%15.240.42%15.070.49%0.24%
2020-07-0215.1715.4515.0215.371.05%0.67%2.51%30,994,300473,186,000133%15.270.76%15.260.41%15.180.41%14.990.46%0.16%
2020-07-0115.3015.3714.9015.21-0.98%0.38%1.91%25,869,800391,977,000118%15.15-1.20%15.190.26%15.110.37%14.930.47%0.11%
2020-06-3015.2415.5315.0915.361.86%0.16%3.40%28,869,400442,740,000138%15.341.78%15.150.89%15.060.81%14.860.87%0.08%
2020-06-2915.0515.2114.9515.08-1.31%0.08%2.40%24,753,400372,988,000119%15.070.01%15.020.51%14.940.57%14.730.49%0.00%
2020-06-2414.8915.3414.7515.283.17%1.41%4.26%37,361,800562,925,000178%15.071.68%14.941.01%14.851.11%14.660.53%-0.04%
2020-06-2314.7915.0414.7114.81-0.13%-0.05%1.59%15,021,500222,587,00074%14.820.09%14.790.44%14.690.29%14.58-0.03%-0.07%
2020-06-2214.7514.9814.7014.830.54%0.17%1.70%19,644,800290,838,00092%14.810.26%14.730.79%14.650.54%14.58-0.79%-0.03%
2020-06-1914.6414.9214.5414.750.75%-0.12%0.35%21,496,900317,436,00088%14.771.08%14.610.55%14.570.76%14.70-0.02%0.20%
2020-06-1814.3914.7114.3514.641.46%0.21%-0.41%19,229,600280,947,00078%14.611.59%14.530.45%14.460.15%14.70-0.10%0.27%
2020-06-1714.5414.5814.2714.43-0.76%0.33%-1.94%13,968,100200,886,00054%14.38-1.31%14.470.26%14.44-0.35%14.72-0.33%0.33%
2020-06-1614.5314.7414.4814.541.11%-0.23%-1.52%16,024,200233,522,00057%14.570.91%14.430.06%14.49-0.30%14.76-0.02%0.48%
2020-06-1514.3114.6014.2114.38-0.21%-0.43%-2.62%18,792,700271,406,00058%14.440.79%14.42-0.44%14.53-1.61%14.770.24%0.67%
2020-06-1214.0314.5914.0014.41-0.07%0.57%-2.19%25,007,000358,322,00077%14.33-1.08%14.49-0.92%14.77-0.52%14.730.02%0.65%
2020-06-1114.7114.7114.3114.42-2.90%-0.46%-2.10%29,084,200421,306,00095%14.49-1.02%14.62-2.33%14.85-0.42%14.730.12%0.58%
2020-06-1014.6714.8614.3014.850.95%1.47%0.94%26,002,800380,542,00092%14.64-0.81%14.97-0.33%14.91-0.34%14.710.20%0.54%
2020-06-0914.9315.0714.6014.71-1.80%-0.30%0.18%25,517,400376,484,00098%14.75-3.34%15.02-0.07%14.960.28%14.680.39%0.50%
2020-06-0815.0015.7614.9014.981.22%-1.86%2.42%47,730,400728,552,000202%15.263.17%15.031.16%14.921.55%14.631.51%0.44%
2020-06-0514.9015.0714.5914.801.23%0.03%2.71%22,917,800339,079,000112%14.800.05%14.860.34%14.690.60%14.410.67%0.25%
2020-06-0414.9315.1314.5714.62-1.35%-1.13%2.14%24,645,100364,426,000126%14.79-1.00%14.811.04%14.610.79%14.310.53%0.15%
2020-06-0314.9115.1114.7114.82-0.47%-0.78%4.09%38,032,600568,070,000211%14.941.44%14.651.71%14.491.72%14.241.14%0.10%
2020-06-0214.1715.1314.1714.895.16%1.13%5.78%54,338,800800,089,000340%14.725.19%14.414.82%14.254.25%14.081.87%-0.01%
2020-06-0113.5814.2013.5514.164.50%1.16%2.48%22,355,200312,925,000172%14.003.69%13.742.35%13.671.84%13.820.04%-0.19%
2020-05-2913.3013.6313.2813.551.35%0.37%-1.90%8,925,900120,496,00067%13.501.31%13.43-0.09%13.42-0.52%13.81-0.65%-0.17%
2020-05-2813.3813.4413.2213.370.22%0.33%-3.83%8,389,400111,801,00056%13.33-0.40%13.440.16%13.49-1.19%13.90-0.34%-0.04%
除权分界线,2020年05月28日,10股派0.800元(以下数据已经复权)
2020-05-2713.5513.6013.2913.34-1.40%-0.30%-4.37%7,642,600102,867,00049%13.38-0.44%13.42-0.83%13.65-1.18%13.95-0.18%0.03%
2020-05-2613.2313.5713.2013.530.00%0.68%-3.18%10,464,100141,465,00066%13.441.66%13.53-1.41%13.81-0.88%13.98-0.15%0.08%