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:
精艺股份( 002295.SZ 深证)
板块 :有色金属_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
2020-07-077.267.417.127.14-0.42%-0.94%2.18%3,586,10025,848,000197%7.211.49%7.131.04%7.081.30%6.990.84%0.30%
除权分界线,2020年07月07日,10股派0.600元(以下数据已经复权)
2020-07-066.897.206.897.174.06%0.96%3.46%4,720,00033,803,000302%7.102.96%7.052.11%6.981.97%6.931.35%0.21%
2020-07-036.876.976.846.890.58%-0.12%0.76%2,697,00018,765,000222%6.901.01%6.911.35%6.850.96%6.840.46%0.06%
2020-07-026.796.876.726.850.88%0.31%0.63%1,525,00010,505,000147%6.831.11%6.820.86%6.780.44%6.810.13%-0.01%
2020-07-016.806.806.716.790.74%0.53%-0.12%1,113,5007,587,000106%6.750.82%6.760.39%6.750.00%6.800.10%-0.06%
2020-06-306.686.776.546.742.43%0.61%-0.75%1,904,20012,871,000168%6.701.10%6.730.16%6.75-0.30%6.790.25%-0.11%
2020-06-296.676.686.586.58-1.20%-0.69%-2.86%876,6005,861,00079%6.63-0.48%6.72-0.81%6.77-0.63%6.770.00%-0.18%
2020-06-246.746.746.626.66-1.19%0.03%-1.68%917,6006,164,00079%6.66-1.09%6.78-0.76%6.82-0.40%6.77-0.03%-0.20%
2020-06-236.726.796.696.740.15%0.13%-0.53%486,1003,301,00041%6.73-0.58%6.83-0.37%6.840.02%6.78-0.03%-0.21%
2020-06-226.846.846.736.73-1.61%-0.59%-0.71%882,6006,028,00073%6.77-0.22%6.85-0.06%6.840.32%6.78-0.04%-0.20%
2020-06-196.836.886.736.840.00%0.81%0.87%985,6006,746,00082%6.79-0.59%6.860.16%6.820.69%6.78-0.10%-0.18%
2020-06-186.806.856.766.840.59%0.22%0.77%944,1006,500,00076%6.830.65%6.850.65%6.770.37%6.79-0.15%-0.13%
2020-06-176.776.816.726.800.59%0.28%0.03%796,4005,448,00062%6.780.24%6.800.89%6.750.13%6.80-0.22%-0.08%
2020-06-166.726.836.696.760.15%-0.07%-0.78%1,526,40010,417,000114%6.770.85%6.740.48%6.740.15%6.81-0.35%-0.01%
2020-06-156.596.826.586.752.43%0.63%-1.27%1,938,30013,119,000142%6.712.10%6.710.21%6.73-0.13%6.84-0.47%0.08%
2020-06-126.586.656.466.59-0.75%0.30%-4.06%1,572,30010,424,000113%6.57-1.34%6.70-0.84%6.74-0.97%6.87-0.41%0.20%
2020-06-116.706.756.606.64-1.04%-0.29%-3.73%1,367,2009,186,000105%6.66-0.55%6.75-0.78%6.81-0.82%6.90-0.16%0.25%
2020-06-106.676.796.646.710.15%0.21%-2.87%1,177,1007,953,00090%6.70-0.65%6.81-0.79%6.86-0.68%6.91-0.13%0.28%
2020-06-096.766.856.676.70-0.89%-0.59%-3.14%940,0006,392,00072%6.74-1.16%6.86-0.74%6.91-0.68%6.920.06%0.28%
2020-06-086.846.906.766.76-1.17%-0.87%-2.21%880,6006,058,00069%6.82-0.13%6.91-0.42%6.96-0.26%6.910.15%0.22%
2020-06-056.876.956.726.84-0.44%0.18%-0.91%1,392,9009,594,000112%6.83-0.99%6.94-0.76%6.97-0.03%6.900.41%0.13%
2020-06-046.876.936.836.870.00%-0.38%-0.07%1,332,7009,270,000110%6.90-0.33%6.99-0.13%6.980.42%6.880.34%0.03%
2020-06-036.967.046.856.87-1.43%-0.71%0.26%1,259,7008,792,000110%6.92-0.80%7.000.32%6.950.30%6.850.43%0.01%
2020-06-026.947.036.926.970.43%-0.07%2.15%1,565,50011,014,000146%6.980.65%6.981.12%6.930.80%6.820.63%-0.03%
2020-06-016.847.006.786.942.06%0.14%2.36%1,891,40013,221,000191%6.932.15%6.900.94%6.871.09%6.780.68%-0.07%
2020-05-296.676.836.666.800.89%0.24%0.98%788,3005,395,00083%6.780.25%6.840.43%6.800.74%6.730.09%-0.12%
2020-05-286.846.896.666.74-1.17%-0.40%0.18%1,552,30010,598,000169%6.77-0.37%6.810.73%6.750.60%6.730.13%-0.11%
2020-05-276.716.846.676.821.64%0.41%1.50%1,123,2007,696,000133%6.792.00%6.761.61%6.710.81%6.72-0.09%-0.09%
2020-05-266.616.726.586.711.51%0.77%-0.22%803,7005,400,00093%6.661.12%6.650.21%6.650.12%6.73-0.53%-0.04%
2020-05-256.576.646.486.610.00%0.38%-2.23%591,1003,928,00062%6.590.44%6.640.11%6.64-0.39%6.76-0.75%0.05%