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:
天康生物( 002100.SZ 深证)
板块 :食品   
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
2019-06-198.808.868.338.39-0.83%-1.74%-0.05%18,790,000160,453,00087%8.541.51%8.400.07%8.440.00%8.39-1.14%-1.12%
2019-06-188.258.578.208.463.55%0.57%-0.37%21,026,200176,875,00091%8.412.25%8.39-0.34%8.440.44%8.49-2.48%-1.00%
2019-06-178.428.518.038.17-3.08%-0.69%-6.17%18,380,100151,210,00072%8.23-3.43%8.42-1.23%8.401.11%8.71-2.34%-0.62%
2019-06-148.588.758.328.43-2.20%-1.04%-5.45%19,069,300162,455,00070%8.520.15%8.521.22%8.310.40%8.92-1.43%-0.36%
2019-06-138.608.708.408.621.89%1.34%-4.70%18,173,800154,580,00061%8.51-0.45%8.422.63%8.28-0.95%9.05-0.74%-0.27%
2019-06-128.568.758.398.46-2.08%-0.98%-7.16%18,231,400155,766,00061%8.543.13%8.200.42%8.36-1.98%9.11-0.85%-0.27%
2019-06-117.928.657.908.649.37%4.28%-5.98%28,459,400235,786,00086%8.295.84%8.17-2.06%8.53-4.56%9.19-0.62%-0.21%
2019-06-108.038.157.407.90-1.62%0.92%-14.57%22,536,100176,418,00064%7.83-4.68%8.34-5.26%8.93-4.38%9.25-0.70%-0.16%
除权分界线,2019年06月10日,10股派1.000元(以下数据已经复权)
2019-06-068.728.727.958.03-7.91%-2.22%-13.77%31,232,000259,591,00095%8.21-6.50%8.81-7.01%9.34-2.89%9.31-0.74%-0.06%
2019-06-059.059.138.568.72-3.86%-0.72%-7.05%23,110,200205,281,00077%8.78-4.54%9.47-3.26%9.62-0.98%9.38-0.16%0.06%
2019-06-049.649.738.909.07-5.62%-1.42%-3.47%27,400,200254,836,00095%9.20-7.34%9.79-0.75%9.72-0.05%9.400.05%0.17%
2019-06-0310.3310.479.519.61-4.28%-3.22%2.33%32,446,100325,422,000126%9.930.93%9.861.38%9.722.17%9.391.28%0.16%
2019-05-319.7510.099.5010.042.45%2.04%8.28%36,411,600361,891,000144%9.843.05%9.732.02%9.522.54%9.270.31%-0.04%
2019-05-309.559.819.159.803.92%2.64%6.03%38,471,600371,159,000149%9.551.62%9.542.83%9.282.24%9.24-0.54%-0.11%
2019-05-299.299.529.219.430.43%0.36%1.47%19,639,500186,490,00076%9.400.57%9.272.36%9.080.71%9.29-0.76%-0.08%
2019-05-289.069.629.049.394.92%0.50%0.28%38,570,100364,219,000135%9.346.69%9.063.66%9.011.35%9.36-0.26%-0.17%
2019-05-278.529.048.408.956.29%2.20%-4.67%26,294,700232,880,00080%8.763.50%8.74-0.87%8.89-0.35%9.39-0.06%-0.59%
2019-05-248.548.758.198.42-0.94%-0.48%-10.37%19,050,600163,093,00054%8.46-2.21%8.82-2.10%8.92-3.03%9.390.31%-0.99%
2019-05-238.898.968.428.50-5.56%-1.76%-9.24%21,079,900184,491,00056%8.65-3.63%9.01-0.72%9.20-3.00%9.370.46%-1.36%
2019-05-229.149.208.739.00-1.21%0.25%-3.45%23,677,700214,949,00064%8.98-1.27%9.07-3.04%9.49-1.68%9.320.89%-1.54%
2019-05-219.109.208.969.112.24%0.19%-1.41%19,091,500175,505,00049%9.092.38%9.35-3.04%9.65-0.14%9.24-0.04%-1.77%
2019-05-209.509.588.588.91-6.51%0.32%-3.61%28,518,800256,144,00068%8.88-8.08%9.65-2.55%9.660.11%9.24-0.68%-1.83%
2019-05-179.8110.009.309.53-3.15%-1.38%2.40%33,578,400327,820,00083%9.66-3.30%9.901.23%9.652.04%9.31-0.42%-1.78%
2019-05-169.9910.299.809.84-1.50%-1.53%5.29%33,812,400341,260,00084%9.992.46%9.782.78%9.462.60%9.35-0.21%-1.76%
2019-05-159.7310.109.489.993.20%2.43%6.66%43,981,300433,338,000105%9.753.31%9.523.58%9.223.01%9.37-1.68%-1.75%
2019-05-148.899.848.779.687.32%2.53%1.62%57,997,400553,356,000128%9.445.44%9.194.19%8.951.16%9.53-4.46%-1.51%
2019-05-139.019.248.749.020.11%0.74%-9.54%35,564,900321,997,00068%8.952.20%8.821.87%8.85-1.50%9.97-4.04%-0.80%
2019-05-108.549.098.219.018.29%2.84%-13.29%48,949,100433,727,00078%8.764.47%8.66-1.44%8.98-2.69%10.39-3.46%-0.02%
2019-05-098.318.568.248.321.59%-0.79%-22.70%31,906,500270,746,00043%8.39-0.88%8.78-3.95%9.23-2.99%10.76-1.32%0.88%
2019-05-088.898.908.168.190.00%-3.19%-24.91%48,677,700416,674,00066%8.46-7.60%9.14-5.38%9.51-5.67%10.91-1.43%1.12%