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:
澳洋顺昌( 002245.SZ 深证)
板块 :运输物流   
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
2020-05-283.823.843.743.80-1.30%0.18%-2.04%5,197,40019,712,00068%3.79-0.60%3.800.45%3.78-0.61%3.88-0.23%-0.04%
2020-05-273.803.873.753.851.05%0.89%-0.98%7,199,80027,474,00093%3.820.93%3.780.53%3.80-0.94%3.89-0.33%0.02%
2020-05-263.733.823.733.811.87%0.77%-2.33%5,327,50020,143,00068%3.781.31%3.76-1.16%3.84-0.78%3.90-0.36%0.08%
2020-05-253.743.783.703.74-0.27%0.21%-4.47%4,852,60018,111,00059%3.73-1.01%3.81-1.76%3.87-0.87%3.92-0.53%0.12%
2020-05-223.793.833.723.75-0.79%-0.53%-4.73%5,813,30021,914,00068%3.77-2.33%3.87-1.15%3.90-0.91%3.94-0.63%0.20%
2020-05-213.963.973.753.78-4.06%-2.07%-4.57%10,487,70040,478,000116%3.86-2.65%3.92-0.99%3.94-0.40%3.96-0.40%0.30%
2020-05-203.954.013.923.94-0.38%-0.63%-0.93%8,232,50032,641,00092%3.970.66%3.96-0.13%3.960.08%3.980.25%0.35%
除权分界线,2020年05月20日,10股派0.150元(以下数据已经复权)
2020-05-193.933.983.923.960.76%0.41%-0.30%7,076,10027,978,00073%3.940.00%3.960.23%3.95-0.05%3.970.51%0.30%
2020-05-183.953.993.913.93-0.76%-0.36%-0.56%8,007,50031,664,00081%3.94-0.51%3.950.05%3.96-0.28%3.950.54%0.19%
2020-05-153.914.023.913.962.06%-0.10%0.74%11,931,80047,415,000123%3.961.44%3.950.18%3.97-0.48%3.930.82%0.06%
2020-05-143.923.953.883.88-1.77%-0.72%-0.49%6,775,80026,545,00069%3.90-0.79%3.95-0.78%3.99-0.25%3.890.36%-0.13%
2020-05-133.933.973.913.950.25%0.28%1.68%6,470,10025,553,00066%3.93-0.38%3.98-0.82%4.000.45%3.880.23%-0.23%
2020-05-124.004.023.903.94-1.50%-0.35%1.65%7,924,80031,412,00079%3.95-1.08%4.01-0.08%3.980.91%3.870.08%-0.34%
2020-05-114.014.053.964.000.25%0.08%3.28%8,593,90034,439,00088%3.99-0.80%4.011.01%3.941.13%3.870.21%-0.40%
2020-05-084.004.103.943.991.01%-0.97%3.24%12,388,70050,034,000130%4.021.34%3.972.06%3.901.88%3.860.39%-0.47%
2020-05-073.974.023.933.950.00%-0.65%2.60%11,495,60045,824,000121%3.972.03%3.892.13%3.831.30%3.850.08%-0.56%
2020-05-063.773.983.743.954.23%1.36%2.68%15,033,30058,738,000162%3.893.76%3.812.53%3.780.77%3.84-0.23%-0.56%
2020-04-303.643.813.643.794.13%0.91%-1.71%10,337,50038,934,000115%3.752.54%3.720.30%3.75-0.61%3.85-0.54%-0.52%
2020-04-293.643.713.623.64-0.27%-0.63%-6.12%7,010,30025,748,00080%3.66-0.71%3.71-1.38%3.77-1.13%3.87-0.85%-0.44%
2020-04-283.753.833.553.65-1.09%-1.06%-6.66%11,418,70042,238,000130%3.68-1.21%3.76-1.91%3.81-1.52%3.91-1.01%-0.33%
2020-04-273.803.813.693.69-2.64%-1.18%-6.59%8,165,20030,572,00098%3.73-2.46%3.83-1.54%3.87-1.28%3.95-0.61%-0.20%
2020-04-243.873.903.763.79-2.57%-0.99%-4.64%9,945,00038,164,000126%3.82-2.28%3.89-0.94%3.92-1.23%3.97-0.90%-0.17%
2020-04-233.953.973.893.89-1.52%-0.69%-3.00%6,616,70025,981,00084%3.91-0.13%3.93-0.66%3.97-0.33%4.01-0.50%-0.08%
2020-04-223.883.963.863.951.02%0.71%-1.99%7,212,10028,359,00088%3.920.13%3.95-0.95%3.98-0.52%4.03-0.49%-0.07%
2020-04-213.993.993.883.91-2.50%-0.18%-3.46%10,766,80042,283,000124%3.91-2.18%3.99-0.94%4.01-0.67%4.05-0.52%-0.02%
2020-04-204.034.053.954.01-0.25%0.15%-1.50%7,580,20030,427,00085%4.00-1.04%4.03-0.30%4.030.15%4.070.03%0.03%
2020-04-174.034.094.014.020.25%-0.64%-1.23%8,440,10034,236,00095%4.041.15%4.040.35%4.03-0.40%4.070.20%-0.03%
2020-04-164.004.033.964.01-0.25%0.25%-1.28%5,372,00021,543,00058%4.00-0.97%4.030.25%4.04-0.59%4.060.27%-0.09%
2020-04-154.074.084.014.02-0.50%-0.47%-0.77%7,344,70029,736,00072%4.030.70%4.02-0.74%4.07-0.37%4.050.25%-0.19%
2020-04-144.004.043.974.040.00%0.72%-0.02%6,889,90027,702,00066%4.011.09%4.05-0.86%4.08-0.22%4.040.27%-0.26%