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:
博深股份( 002282.SZ 深证)
板块 :普通机械制造   
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
2020-07-039.209.259.009.171.10%0.42%6.32%4,785,00043,698,000137%9.131.38%9.001.42%8.841.50%8.631.19%0.59%
2020-07-029.009.128.809.071.34%0.69%6.41%5,155,70046,441,000156%9.012.03%8.872.06%8.711.74%8.521.21%0.56%
2020-07-018.818.998.608.951.70%1.37%6.27%4,226,10037,311,000138%8.830.74%8.691.58%8.561.27%8.420.86%0.50%
2020-06-308.418.948.418.803.29%0.41%5.39%5,084,40044,562,000173%8.762.97%8.562.49%8.461.68%8.351.10%0.49%
2020-06-298.418.658.348.522.90%0.11%3.16%5,322,30045,297,000195%8.513.44%8.352.03%8.321.56%8.260.59%0.41%
2020-06-248.148.338.108.281.22%0.63%0.84%2,503,10020,596,00096%8.231.76%8.18-0.31%8.19-0.01%8.21-0.01%0.41%
2020-06-238.108.188.018.180.37%1.16%-0.39%2,151,90017,401,00077%8.09-1.68%8.210.04%8.19-0.21%8.21-0.18%0.47%
2020-06-228.318.448.138.15-2.04%-0.90%-0.94%2,126,50017,489,00067%8.22-0.64%8.20-0.02%8.21-0.11%8.23-0.59%0.61%
2020-06-198.068.428.068.322.72%0.52%0.53%3,233,80026,766,00083%8.282.43%8.210.44%8.220.29%8.280.88%0.93%
2020-06-188.248.247.988.10-1.22%0.24%-1.27%2,292,40018,526,00048%8.08-1.78%8.17-0.71%8.19-0.49%8.200.84%1.10%
2020-06-178.258.348.108.200.24%-0.33%0.79%2,737,50022,522,00053%8.230.45%8.230.22%8.230.00%8.140.93%1.21%
2020-06-168.158.278.138.18-0.12%-0.12%1.48%2,219,90018,180,00041%8.19-0.80%8.21-0.40%8.23-0.11%8.060.64%1.23%
2020-06-158.228.378.108.19-0.85%-0.80%2.25%3,095,00025,551,00057%8.261.03%8.240.12%8.24-0.83%8.010.67%1.22%
2020-06-128.258.288.058.26-0.48%1.08%3.81%2,410,30019,696,00044%8.17-1.36%8.23-0.19%8.311.22%7.960.35%1.20%
2020-06-118.298.458.188.30-0.36%0.18%4.68%3,094,90025,642,00059%8.290.68%8.25-0.97%8.211.32%7.930.53%1.18%
2020-06-108.408.418.058.331.34%1.23%5.62%3,847,30031,658,00076%8.23-0.18%8.331.62%8.101.29%7.890.66%1.15%
2020-06-098.458.518.028.22-1.56%-0.29%4.91%6,461,10053,265,000135%8.24-2.21%8.201.80%8.001.37%7.841.23%1.10%
2020-06-088.118.628.118.352.08%-0.95%7.88%9,430,30079,501,000223%8.435.83%8.053.72%7.893.03%7.742.56%1.00%
2020-06-057.978.187.758.184.87%2.69%8.39%10,855,00086,468,000305%7.973.31%7.763.11%7.662.61%7.552.56%0.74%
2020-06-047.427.877.427.804.42%1.15%5.99%7,689,30059,291,000289%7.713.81%7.532.67%7.462.33%7.362.01%0.40%
2020-06-037.287.537.267.472.33%0.57%3.55%5,391,60040,050,000261%7.432.19%7.331.45%7.291.40%7.211.14%0.22%
2020-06-027.187.367.147.301.67%0.43%2.34%3,265,70023,739,000192%7.271.51%7.230.77%7.190.70%7.130.47%0.14%
除权分界线,2020年06月02日,10股派0.600元(以下数据已经复权)
2020-06-017.067.267.047.181.56%0.27%1.13%2,752,40019,875,000169%7.161.32%7.170.82%7.140.63%7.100.52%0.11%
2020-05-297.117.116.997.070.14%0.03%0.10%1,170,5008,343,00076%7.070.21%7.120.13%7.100.30%7.060.16%0.07%
2020-05-287.047.126.997.06-0.14%0.10%0.11%1,341,3009,541,00087%7.050.09%7.110.25%7.080.23%7.050.16%0.05%
2020-05-277.047.116.977.07-0.14%0.33%0.41%1,639,30011,650,000108%7.050.09%7.090.45%7.060.18%7.040.20%0.03%
2020-05-266.997.166.907.081.72%0.55%0.75%2,349,50016,684,000156%7.041.09%7.060.66%7.050.06%7.030.27%0.00%
2020-05-256.997.036.896.96-0.14%-0.07%-0.68%1,005,3007,062,00069%6.970.42%7.01-0.16%7.040.20%7.01-0.10%-0.04%
2020-05-226.927.056.866.970.58%0.49%-0.64%1,237,6008,658,00072%6.94-0.26%7.02-0.55%7.030.03%7.02-0.81%-0.02%
2020-05-217.007.006.926.930.00%-0.35%-2.01%1,093,1007,667,00047%6.95-0.49%7.060.27%7.030.09%7.070.16%0.15%