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:
神开股份( 002278.SZ 深证)
板块 :石油_h   
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
2019-06-277.307.317.197.20-1.23%-0.68%-0.36%3,452,30025,025,00079%7.25-1.25%7.30-0.48%7.310.47%7.230.25%0.15%
2019-06-267.267.477.237.29-0.55%-0.69%1.14%3,591,80026,366,00086%7.340.45%7.340.22%7.280.30%7.210.31%0.10%
2019-06-257.327.437.197.33-1.48%0.30%2.00%4,744,80034,675,000119%7.31-0.54%7.320.76%7.260.32%7.190.43%0.02%
2019-06-247.217.557.137.442.48%1.25%3.98%9,750,10071,644,000263%7.350.91%7.271.11%7.241.25%7.161.16%-0.08%
2019-06-217.297.367.197.26-0.41%-0.30%2.64%5,862,90042,694,000200%7.281.86%7.191.10%7.150.93%7.070.77%-0.26%
2019-06-207.067.556.987.293.99%1.97%3.86%7,930,90056,699,000311%7.151.82%7.112.00%7.081.27%7.020.43%-0.33%
2019-06-197.027.166.977.011.45%-0.16%0.30%1,706,50011,981,00083%7.021.08%6.97-0.66%6.990.16%6.99-0.24%-0.34%
2019-06-186.837.016.836.91-0.29%-0.52%-1.37%1,145,1007,954,00051%6.950.19%7.010.33%6.980.10%7.01-0.19%-0.29%
2019-06-177.007.056.856.93-1.84%-0.04%-1.27%1,807,90012,534,00074%6.93-1.99%6.99-0.07%6.970.22%7.02-0.79%-0.22%
2019-06-146.997.286.887.060.86%-0.20%-0.21%3,734,60026,419,000139%7.072.67%7.001.07%6.960.62%7.08-0.60%-0.14%
2019-06-136.927.016.807.001.16%1.60%-1.66%2,073,80014,289,00070%6.89-0.89%6.920.22%6.92-1.05%7.12-0.31%-0.12%
2019-06-127.007.026.906.92-1.14%-0.46%-3.08%1,596,30011,098,00053%6.950.32%6.91-0.10%6.99-0.58%7.14-0.43%-0.17%
2019-06-116.867.056.737.002.04%1.01%-2.38%2,397,10016,611,00075%6.931.35%6.91-1.51%7.03-0.48%7.17-0.61%-0.15%
2019-06-106.916.976.746.86-0.29%0.32%-4.92%1,801,90012,322,00053%6.84-1.92%7.02-1.22%7.06-1.42%7.22-0.66%-0.10%
2019-06-067.177.176.886.88-4.04%-1.32%-5.27%1,716,50011,967,00045%6.97-2.82%7.11-0.30%7.17-0.78%7.260.14%-0.05%
2019-06-057.267.297.107.17-1.10%-0.06%-1.14%2,647,90018,997,00065%7.170.72%7.13-0.90%7.220.00%7.250.35%-0.11%
2019-06-046.977.266.977.253.57%1.78%0.30%3,145,10022,403,00076%7.120.47%7.19-0.83%7.22-0.51%7.230.18%-0.22%
2019-06-037.207.287.007.00-4.11%-1.27%-2.98%2,895,50020,530,00071%7.09-2.92%7.25-0.29%7.26-0.70%7.220.59%-0.28%
2019-05-317.257.487.177.30-1.22%-0.04%1.77%4,701,50034,334,000114%7.300.79%7.27-0.12%7.31-0.33%7.170.01%-0.44%
除权分界线,2019年05月31日,10股派0.500元(以下数据已经复权)
2019-05-307.167.427.057.393.94%1.99%3.04%5,567,40040,622,000136%7.251.61%7.28-0.51%7.330.69%7.17-0.40%-0.53%
2019-05-297.217.257.077.11-1.39%-0.29%-1.26%2,818,10020,237,00065%7.13-2.37%7.32-0.84%7.280.69%7.20-0.83%-0.60%
2019-05-287.367.437.197.21-2.70%-1.29%-0.70%2,957,80021,752,00059%7.30-0.63%7.381.29%7.230.79%7.26-0.23%-0.67%
2019-05-277.417.447.227.410.41%0.82%1.81%3,654,60027,045,00071%7.350.20%7.291.66%7.181.77%7.28-0.12%-0.91%
2019-05-247.007.467.007.383.65%0.61%1.28%6,396,80047,239,000127%7.344.21%7.172.69%7.050.73%7.29-0.14%-1.08%
2019-05-236.927.196.837.122.74%1.15%-2.43%5,172,50036,670,000104%7.042.96%6.982.24%7.00-1.73%7.30-0.49%-1.21%
2019-05-226.846.956.736.931.46%1.36%-5.50%3,460,00023,830,00071%6.840.10%6.83-2.37%7.12-2.20%7.33-0.72%-1.25%
2019-05-216.756.876.716.831.04%0.00%-7.53%2,360,60016,240,00046%6.831.82%6.99-2.97%7.28-0.87%7.39-0.49%-1.23%
2019-05-207.027.026.306.76-3.57%0.78%-8.92%4,651,90031,437,00088%6.71-7.40%7.21-3.12%7.35-1.62%7.42-1.04%-1.22%
2019-05-177.447.457.017.01-5.65%-3.23%-6.53%4,576,10033,378,00087%7.24-2.03%7.44-0.59%7.47-0.61%7.50-0.86%-1.20%
2019-05-167.437.487.327.430.00%0.49%-1.78%7,175,50053,416,000143%7.39-0.82%7.48-0.55%7.51-0.25%7.57-1.11%-1.11%