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:
塔牌集团( 002233.SZ 深证)
板块 :建筑材料   
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
2020-06-0312.5512.7412.4312.550.32%-0.39%0.58%20,915,100263,512,00099%12.601.06%12.511.07%12.440.23%12.48-0.43%-0.87%
2020-06-0212.5512.5512.4012.51-0.71%0.34%-0.18%19,678,800245,328,00084%12.470.03%12.38-0.03%12.410.00%12.53-0.78%-0.88%
2020-06-0112.2712.6212.2712.603.36%1.10%-0.25%24,267,400302,448,00099%12.461.90%12.380.08%12.410.25%12.63-0.96%-0.80%
2020-05-2912.4412.4612.1112.19-2.48%-0.34%-4.41%26,899,000329,012,000104%12.23-2.15%12.37-0.82%12.38-0.62%12.75-0.95%-0.70%
2020-05-2812.3412.6612.3312.501.46%0.00%-2.91%16,407,600205,089,00065%12.500.31%12.470.48%12.46-0.51%12.88-0.77%-0.61%
2020-05-2712.5812.6812.2512.32-1.75%-1.13%-5.05%17,398,400216,808,00064%12.460.01%12.41-0.26%12.52-0.90%12.98-0.98%-0.54%
2020-05-2612.4712.5712.3412.541.29%0.64%-4.30%22,534,100280,774,00076%12.461.13%12.44-0.89%12.63-1.37%13.10-1.12%-0.44%
2020-05-2512.4512.4812.2112.38-0.32%0.48%-6.58%21,369,400263,288,00067%12.32-1.69%12.56-1.61%12.81-1.68%13.25-1.34%-0.32%
2020-05-2212.8012.8012.3412.42-3.27%-0.90%-7.53%25,301,600317,100,00074%12.53-2.57%12.76-1.90%13.03-1.15%13.43-0.84%-0.17%
2020-05-2112.8913.0612.7212.840.16%-0.18%-5.21%18,258,500234,856,00053%12.860.02%13.01-1.35%13.18-0.79%13.55-0.53%-0.07%
2020-05-2013.1513.1512.7112.82-2.88%-0.31%-5.86%39,631,000509,639,000108%12.86-3.27%13.19-1.60%13.29-1.56%13.62-0.50%-0.01%
2020-05-1913.6013.6313.1313.20-1.93%-0.71%-3.55%29,674,600394,512,00085%13.30-1.68%13.40-0.60%13.50-0.91%13.69-0.03%0.07%
2020-05-1813.4513.6513.4213.460.60%-0.46%-1.68%29,025,100392,481,00083%13.521.03%13.48-0.52%13.62-1.01%13.690.07%0.10%
2020-05-1513.5313.5713.2513.38-0.15%-0.03%-2.19%25,213,300337,444,00071%13.38-1.03%13.55-1.10%13.76-0.54%13.68-0.09%0.10%
2020-05-1413.7113.7813.3513.40-2.26%-0.91%-2.13%30,524,400412,786,00084%13.52-1.19%13.70-1.40%13.83-0.39%13.69-0.05%0.13%
2020-05-1313.7113.7913.5713.71-0.80%0.18%0.08%38,265,600523,684,000110%13.69-1.28%13.90-0.51%13.890.34%13.700.06%0.16%
2020-05-1214.0714.1513.6513.82-1.92%-0.31%0.94%38,268,400530,513,000116%13.86-1.81%13.970.04%13.840.64%13.690.06%0.20%
2020-05-1113.9914.3313.9214.091.00%-0.21%2.97%43,057,300607,922,000138%14.121.65%13.961.79%13.751.13%13.680.18%0.23%
2020-05-0813.8714.0313.7513.950.36%0.43%2.14%30,863,700428,697,00096%13.890.25%13.721.13%13.600.40%13.660.10%0.29%
2020-05-0713.6614.0013.5813.902.36%0.32%1.87%40,025,900554,559,000121%13.863.37%13.571.17%13.550.56%13.650.08%0.35%
2020-05-0613.2713.5913.2513.581.72%1.31%-0.40%33,903,100454,434,00092%13.400.19%13.41-0.47%13.47-0.22%13.630.28%0.44%
2020-04-3013.6513.7013.2113.35-0.52%-0.21%-1.81%32,482,400434,542,00085%13.38-0.49%13.47-0.41%13.50-0.70%13.600.33%0.46%
2020-04-2913.2213.6413.1313.422.21%-0.18%-0.97%33,876,500455,438,00090%13.443.16%13.53-0.33%13.59-0.93%13.550.07%0.44%
除权分界线,2020年04月29日,10股派5.500元(以下数据已经复权)
2020-04-2812.9613.2012.6513.131.47%0.75%-3.04%35,904,600487,669,00099%13.030.09%13.57-0.72%13.72-0.25%13.540.19%0.48%
2020-04-2713.0613.1512.8812.940.08%-0.61%-4.27%20,326,900275,827,00057%13.020.09%13.67-0.96%13.76-0.03%13.520.30%0.52%
2020-04-2413.1413.2312.8512.93-2.05%-0.61%-4.05%23,606,300320,081,00061%13.01-2.13%13.80-0.18%13.760.74%13.480.40%0.56%
2020-04-2313.4413.5013.1213.20-1.27%-0.69%-1.65%27,552,200381,391,00071%13.29-0.46%13.830.39%13.660.99%13.420.38%0.54%
2020-04-2213.2313.6113.1313.371.06%0.12%-0.01%47,507,700660,544,000124%13.351.31%13.781.68%13.530.88%13.370.76%0.53%
2020-04-2113.2013.3812.9213.23-0.08%0.37%-0.30%40,242,500552,589,000109%13.180.16%13.551.57%13.410.61%13.270.67%0.46%
2020-04-2012.7813.3512.7513.240.00%0.61%0.44%66,159,000907,046,000182%13.164.39%13.342.03%13.331.28%13.181.05%0.42%