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:
横店东磁( 002056.SZ 深证)
板块 :电子元器件制造   火炬计划   
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
2021-06-1112.6812.7912.3312.37-1.51%-1.01%-4.98%32,055,600400,576,000132%12.50-0.29%12.55-1.09%12.71-1.07%13.02-0.76%-0.23%
2021-06-1012.5612.6212.4612.560.16%0.22%-4.25%19,071,100239,005,00083%12.53-0.82%12.68-1.36%12.85-1.08%13.12-0.50%-0.14%
2021-06-0912.6512.7912.5212.54-1.18%-0.75%-4.88%20,518,400259,251,00092%12.64-1.46%12.86-0.98%12.99-0.99%13.18-0.48%-0.08%
2021-06-0813.0813.0812.6712.69-3.13%-1.03%-4.20%28,290,300362,728,000132%12.82-2.35%12.99-1.39%13.12-1.17%13.25-0.41%-0.01%
2021-06-0713.3013.4513.0013.10-1.36%-0.24%-1.51%20,734,100272,256,000105%13.130.63%13.17-0.59%13.27-0.56%13.30-0.05%0.03%
2021-06-0413.1013.3512.7513.280.45%1.77%-0.21%25,968,700338,868,000138%13.05-2.42%13.25-1.33%13.35-0.52%13.31-0.20%0.07%
2021-06-0313.2813.5313.2113.22-0.38%-1.14%-0.86%19,070,900255,042,000112%13.37-0.19%13.43-0.23%13.420.05%13.340.11%0.08%
2021-06-0213.6013.6413.2613.27-2.35%-0.96%-0.38%18,015,900241,388,000108%13.40-0.74%13.460.16%13.410.10%13.32-0.02%0.07%
2021-06-0113.5613.6213.3613.59-0.15%0.67%2.00%20,413,900275,572,000129%13.500.27%13.440.37%13.400.49%13.320.08%0.06%
2021-05-3113.1913.6613.1113.613.26%1.09%2.23%28,511,800383,845,000191%13.461.14%13.390.57%13.330.66%13.31-0.02%0.04%
2021-05-2813.4013.4613.1613.18-1.42%-0.98%-1.01%16,631,700221,386,000112%13.31-0.08%13.310.41%13.250.27%13.320.09%0.04%
2021-05-2713.2513.3813.2213.370.98%0.37%0.50%13,861,600184,647,00093%13.320.14%13.260.49%13.210.12%13.300.16%-0.01%
2021-05-2613.3013.4513.2013.24-0.08%-0.47%-0.32%14,727,000195,892,000100%13.301.06%13.190.44%13.19-0.17%13.280.14%-0.11%
2021-05-2513.0913.2712.9513.251.53%0.67%-0.11%16,022,100210,887,000109%13.160.54%13.14-0.24%13.22-0.50%13.260.06%-0.18%
2021-05-2413.0213.2012.9913.050.08%-0.32%-1.55%10,745,900140,685,00073%13.09-0.34%13.17-0.80%13.28-0.73%13.260.33%-0.25%
2021-05-2113.1613.2713.0413.04-0.55%-0.74%-1.30%11,929,500156,721,00075%13.140.91%13.27-0.82%13.380.01%13.21-0.09%-0.39%
除权分界线,2021年05月21日,10股派2.180元(以下数据已经复权)
2021-05-2013.2113.2112.8613.11-1.13%0.71%-0.85%16,391,000216,965,000100%13.02-1.93%13.38-0.80%13.380.14%13.22-0.07%-0.49%
2021-05-1913.2413.3813.1613.26-0.15%-0.10%0.22%10,090,400136,146,00060%13.280.01%13.490.66%13.360.44%13.23-0.06%-0.58%
2021-05-1813.3813.3813.2213.28-0.75%0.06%0.31%11,676,700157,541,00069%13.270.02%13.400.69%13.300.51%13.24-0.16%-0.62%
2021-05-1713.0913.4813.0613.382.37%0.83%0.90%25,845,000348,651,000149%13.272.21%13.311.34%13.241.39%13.26-0.05%-0.64%
2021-05-1412.8713.0812.7913.072.19%0.67%-1.48%16,542,800218,416,00096%12.991.00%13.140.36%13.05-0.15%13.27-0.32%-0.69%
2021-05-1312.8012.9612.7812.79-1.31%-0.51%-3.90%12,125,000158,530,00062%12.86-0.24%13.090.66%13.07-0.40%13.31-0.89%-0.76%
2021-05-1212.9412.9712.7812.960.23%0.57%-3.49%13,202,500173,038,00065%12.890.18%13.00-0.49%13.13-0.46%13.43-0.58%-0.69%
2021-05-1112.8313.0212.7312.930.23%0.52%-4.27%15,481,700202,547,00076%12.871.52%13.07-0.57%13.19-0.74%13.51-0.60%-0.68%
2021-05-1012.8612.9312.3712.90-0.15%1.81%-5.07%23,489,000302,785,000115%12.67-2.90%13.14-1.54%13.29-1.30%13.59-1.11%-0.65%
2021-05-0712.9813.2412.8912.92-0.69%-1.00%-5.98%19,027,500252,500,00098%13.05-0.24%13.35-0.94%13.46-0.27%13.74-1.01%-0.57%
2021-05-0613.1513.2813.0013.01-2.33%-0.54%-6.28%21,262,100282,800,000109%13.08-1.74%13.47-0.92%13.50-1.50%13.88-1.01%-0.49%
2021-04-3013.3913.5313.1313.32-0.97%0.06%-5.01%13,250,400179,301,00069%13.31-0.94%13.600.38%13.70-0.67%14.03-0.47%-0.42%
2021-04-2913.3713.5513.2813.450.07%0.09%-4.53%15,971,100218,129,00083%13.440.45%13.55-1.41%13.79-0.58%14.09-0.36%-0.42%
2021-04-2813.0813.5513.0813.440.00%0.46%-4.95%21,052,900286,276,000108%13.380.99%13.74-1.05%13.87-0.97%14.14-0.57%-0.47%