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:
东南网架( 002135.SZ 深证)
板块 :建筑施工   
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
2020-05-277.457.457.267.28-2.54%-0.75%-7.23%15,279,500112,068,00055%7.34-0.80%7.32-0.08%7.45-1.43%7.85-0.86%-1.87%
2020-05-267.217.597.197.474.18%1.03%-5.62%25,119,200185,736,00085%7.392.97%7.33-2.16%7.56-1.78%7.92-1.43%-1.93%
2020-05-257.237.287.127.17-1.38%-0.15%-10.71%13,552,90097,317,00037%7.18-2.27%7.49-2.40%7.69-2.17%8.03-1.95%-2.00%
2020-05-227.567.587.237.27-4.22%-1.06%-11.23%24,072,200176,886,00055%7.35-4.67%7.68-2.84%7.87-1.92%8.19-6.64%-1.97%
2020-05-218.008.057.517.59-5.13%-1.53%-13.47%35,466,900273,366,00061%7.71-4.37%7.90-2.65%8.02-1.70%8.77-3.25%-1.20%
2020-05-208.178.177.988.00-0.87%-0.74%-11.77%17,535,400141,338,00027%8.06-0.37%8.12-0.14%8.16-0.23%9.07-1.30%-0.73%
2020-05-198.198.238.038.07-1.59%-0.25%-12.15%21,199,500171,496,00030%8.09-0.85%8.13-0.76%8.18-0.43%9.19-0.81%-0.56%
2020-05-188.018.297.918.202.37%0.50%-11.46%33,240,800271,219,00047%8.160.49%8.19-0.16%8.21-1.71%9.26-0.65%-0.42%
2020-05-158.258.357.998.01-3.03%-1.34%-14.07%42,286,800343,315,00061%8.12-2.37%8.20-0.65%8.36-8.05%9.32-0.95%-0.39%
2020-05-148.178.478.118.260.49%-0.67%-12.23%30,721,200255,478,00046%8.321.44%8.26-1.89%9.09-3.17%9.41-0.85%-0.33%
2020-05-138.108.318.058.22-0.96%0.27%-13.40%30,868,600253,076,00046%8.20-0.65%8.41-9.13%9.38-1.62%9.49-1.49%-0.22%
2020-05-128.538.547.908.30-3.26%0.58%-13.86%70,330,400580,392,000100%8.25-4.31%9.26-5.06%9.54-2.53%9.64-2.10%0.06%
2020-05-118.708.988.588.58-9.97%-0.51%-12.83%85,775,400739,763,000130%8.62-15.05%9.75-3.46%9.79-2.69%9.84-1.70%0.33%
2020-05-0810.6310.959.539.53-10.01%-6.13%-4.82%140,184,9001,423,131,000275%10.15-0.57%10.100.62%10.061.29%10.011.15%0.49%
2020-05-079.6510.599.3610.599.97%3.72%6.98%88,780,100906,437,000229%10.213.53%10.042.26%9.931.60%9.901.37%0.33%
2020-05-0610.1810.489.589.63-4.84%-2.35%-1.38%69,702,000687,380,000208%9.86-0.88%9.822.08%9.77-1.81%9.770.48%0.16%
2020-04-309.1710.129.1710.1210.00%1.71%4.14%30,998,600308,448,000111%9.957.23%9.620.42%9.95-0.39%9.720.50%0.17%
2020-04-299.389.489.119.20-0.86%-0.85%-4.86%13,567,900125,895,00048%9.28-0.76%9.58-4.66%9.990.60%9.67-0.26%0.18%
2020-04-289.659.778.809.28-5.11%-0.75%-4.28%21,529,900201,299,00075%9.35-5.76%10.05-1.29%9.930.68%9.70-0.38%0.28%
2020-04-279.9510.379.709.78-3.74%-1.42%0.49%26,043,800258,382,00093%9.92-4.64%10.181.45%9.861.06%9.730.26%0.41%
2020-04-2410.5210.929.9810.16-4.51%-2.35%4.67%50,539,900525,842,000190%10.403.24%10.034.84%9.762.93%9.711.31%0.47%
2020-04-239.8810.649.5010.6410.03%5.58%11.04%49,569,900499,557,000191%10.089.43%9.574.91%9.483.23%9.580.55%0.50%
2020-04-228.749.678.659.6710.01%4.99%1.47%25,880,200238,350,00092%9.214.01%9.12-0.23%9.19-1.12%9.53-0.05%0.70%
2020-04-219.129.188.688.79-3.33%-0.73%-7.81%22,502,800199,265,00077%8.86-4.04%9.14-1.72%9.29-2.48%9.54-0.49%0.83%
除权分界线,2020年04月21日,10股派0.270元(以下数据已经复权)
2020-04-209.209.599.069.09-1.20%-1.46%-5.10%27,194,000251,681,00093%9.23-0.97%9.30-2.11%9.53-1.01%9.58-0.28%1.12%
2020-04-179.409.599.179.20-0.75%-1.23%-4.23%16,379,100153,070,00053%9.320.10%9.50-1.83%9.62-0.69%9.610.56%1.56%
2020-04-169.479.549.189.27-2.93%-0.39%-2.96%14,647,200136,746,00045%9.31-4.30%9.68-0.58%9.69-0.66%9.560.57%1.86%
2020-04-159.879.989.479.55-3.63%-1.79%0.54%19,588,600191,067,00062%9.73-0.32%9.730.04%9.750.75%9.500.75%2.05%
2020-04-149.5510.179.429.912.91%1.59%5.11%32,699,900319,980,000106%9.761.36%9.73-0.13%9.680.63%9.430.94%2.15%
2020-04-139.599.899.369.630.00%0.06%3.10%25,467,000245,857,00089%9.63-0.81%9.740.91%9.620.19%9.340.83%2.12%