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
2019-07-168.088.128.038.080.50%-0.10%-0.49%673,7005,449,00054%8.090.66%8.040.29%8.020.31%8.12-0.81%-0.48%
2019-07-158.088.107.948.040.12%0.06%-1.78%1,044,2008,390,00075%8.040.25%8.020.21%8.00-0.18%8.19-1.10%-0.38%
2019-07-127.958.057.938.030.88%0.19%-2.98%1,059,2008,489,00066%8.020.28%8.000.29%8.01-0.42%8.28-0.90%-0.24%
2019-07-118.078.077.957.960.13%-0.41%-4.69%699,7005,593,00036%7.990.09%7.98-0.45%8.05-0.85%8.35-1.17%-0.11%
2019-07-107.948.057.937.950.00%-0.45%-5.93%834,2006,662,00034%7.990.29%8.01-0.65%8.11-0.73%8.45-0.13%0.15%
2019-07-098.078.077.917.95-1.00%-0.16%-6.05%1,393,00011,092,00057%7.96-1.25%8.07-1.38%8.17-1.49%8.46-0.31%0.17%
2019-07-088.248.257.988.03-2.43%-0.42%-5.40%1,816,40014,648,00074%8.06-1.98%8.18-1.22%8.30-1.64%8.49-0.33%0.23%
2019-07-058.268.288.198.23-0.24%0.04%-3.36%901,2007,414,00038%8.23-0.29%8.28-1.24%8.44-0.60%8.520.00%0.32%
2019-07-048.318.438.188.25-0.72%-0.01%-3.12%2,255,10018,606,00092%8.25-1.19%8.38-1.72%8.49-1.41%8.52-0.05%0.39%
2019-07-038.508.538.288.31-2.12%-0.48%-2.46%1,542,80012,882,00065%8.35-2.45%8.53-0.46%8.61-0.08%8.520.02%0.41%
2019-07-028.668.728.488.49-1.85%-0.82%-0.33%1,979,30016,942,00086%8.56-0.49%8.57-0.94%8.620.19%8.520.18%0.45%
2019-07-018.528.758.498.651.88%0.56%1.73%3,000,30025,810,000138%8.600.62%8.650.24%8.600.27%8.500.33%0.42%
2019-06-288.658.708.418.49-3.52%-0.69%0.18%4,105,70035,101,000210%8.55-2.50%8.630.05%8.580.30%8.480.32%0.35%
2019-06-278.339.168.288.805.64%0.36%4.17%4,727,20041,450,000292%8.775.33%8.632.89%8.552.42%8.451.48%0.32%
2019-06-268.288.408.248.330.12%0.07%0.06%1,076,0008,957,00078%8.32-0.37%8.38-0.11%8.350.06%8.330.04%0.16%
除权分界线,2019年06月26日,10股派0.600元(以下数据已经复权)
2019-06-258.378.478.288.32-0.12%-0.42%-0.02%1,698,90014,296,000121%8.360.31%8.390.73%8.340.40%8.320.30%0.14%
2019-06-248.308.388.258.330.24%0.01%0.40%1,344,90011,282,00092%8.330.17%8.330.28%8.310.35%8.300.62%0.09%
2019-06-218.258.388.208.310.61%-0.06%0.78%1,950,80016,338,000125%8.321.64%8.310.68%8.280.19%8.250.66%-0.04%
2019-06-208.168.288.058.260.98%0.97%0.83%1,818,40014,986,000117%8.18-0.72%8.250.09%8.27-0.34%8.190.16%-0.18%
2019-06-198.318.338.148.180.74%-0.73%0.01%1,397,90011,602,00096%8.241.34%8.25-0.21%8.290.01%8.180.42%-0.27%
2019-06-188.208.208.098.120.00%-0.14%-0.31%766,2006,276,00049%8.13-0.12%8.26-0.60%8.290.10%8.15-0.10%-0.45%
2019-06-178.158.238.098.12-0.98%-0.26%-0.40%832,2006,825,00048%8.14-1.82%8.31-0.18%8.280.78%8.15-0.35%-0.51%
2019-06-148.358.418.168.20-1.20%-1.11%0.22%1,168,8009,762,00065%8.290.17%8.330.54%8.220.91%8.18-0.06%-0.55%
2019-06-138.198.338.188.301.34%0.27%1.38%1,704,10014,209,00091%8.280.52%8.281.47%8.150.52%8.19-0.04%-0.67%
2019-06-128.288.338.168.19-1.09%-0.55%0.00%1,452,60012,049,00077%8.240.78%8.161.25%8.100.60%8.19-0.18%-0.74%
2019-06-118.348.347.998.283.11%1.33%0.91%2,303,60018,962,000120%8.172.69%8.060.85%8.060.05%8.21-0.26%-0.76%
2019-06-107.748.097.748.033.88%0.92%-2.38%2,417,40019,380,000124%7.961.65%7.990.00%8.05-1.14%8.23-0.60%-0.74%
2019-06-067.978.007.707.73-3.25%-1.25%-6.60%1,645,10012,977,00087%7.83-2.65%7.99-1.49%8.15-1.01%8.28-0.78%-0.64%
2019-06-058.008.137.997.990.13%-0.63%-4.21%1,070,8008,675,00056%8.041.04%8.11-1.27%8.23-0.44%8.34-0.71%-0.52%
2019-06-048.078.157.837.980.00%0.28%-5.01%2,248,90018,032,000112%7.96-2.39%8.22-1.31%8.26-1.11%8.40-1.39%-0.48%