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:
海峡股份( 002320.SZ 深证)
板块 :航运_h   
所属成分指数: 中证500
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
2020-06-0312.7013.1512.3812.42-8.34%-2.34%-6.82%86,301,4001,097,594,000158%12.72-11.41%13.79-2.12%13.68-1.14%13.33-0.57%0.94%
2020-06-0215.0015.4413.5113.55-4.98%-5.61%1.08%151,620,6002,176,674,000354%14.363.19%14.094.14%13.834.23%13.413.82%1.12%
2020-06-0113.7314.3513.5614.263.78%2.50%10.44%50,394,300701,103,000169%13.913.20%13.532.81%13.272.42%12.911.65%0.86%
2020-05-2913.1113.8813.0013.746.02%1.92%8.16%53,133,000716,268,000188%13.484.20%13.162.62%12.963.02%12.701.33%0.87%
2020-05-2813.1213.4012.6012.96-0.46%0.17%3.38%29,103,900376,538,000107%12.940.38%12.821.25%12.580.94%12.540.38%0.97%
2020-05-2712.5113.2612.4613.023.83%1.02%4.26%40,645,900523,897,000155%12.892.48%12.662.90%12.460.87%12.490.56%1.06%
2020-05-2612.4512.8012.2612.542.28%-0.29%0.98%25,617,500322,179,00098%12.581.58%12.310.74%12.350.23%12.420.49%1.13%
2020-05-2512.1412.7612.1212.261.32%-0.99%-0.78%25,015,700309,739,00096%12.382.86%12.22-0.50%12.33-0.19%12.360.60%1.09%
2020-05-2211.8812.3411.6512.100.33%0.52%-1.49%33,350,300401,466,000127%12.04-2.03%12.28-1.43%12.35-1.08%12.280.48%1.07%
2020-05-2112.4812.6412.0412.06-3.29%-1.85%-1.34%23,970,700294,535,00096%12.29-2.38%12.45-0.56%12.48-0.29%12.220.61%1.08%
2020-05-2012.5012.8012.4112.47-0.16%-0.93%2.63%24,620,000309,886,000106%12.590.69%12.520.10%12.520.30%12.151.25%1.03%
2020-05-1912.5712.7512.3212.490.08%-0.09%4.08%15,337,300191,730,00067%12.500.16%12.510.07%12.480.78%12.001.19%0.96%
2020-05-1812.5612.9012.0212.48-0.64%-0.01%5.24%28,233,600352,392,000118%12.48-0.50%12.500.19%12.391.37%11.861.78%0.90%
2020-05-1512.5013.2712.1512.562.36%0.13%7.79%32,549,500408,309,000139%12.540.62%12.481.60%12.222.14%11.652.37%0.76%
2020-05-1412.6112.6912.2612.27-2.54%-1.58%7.80%20,947,700261,162,00093%12.470.34%12.282.21%11.961.67%11.381.28%0.52%
2020-05-1311.8012.8711.7112.595.53%1.33%12.03%33,950,600421,826,000149%12.434.68%12.023.76%11.773.19%11.241.27%0.43%
2020-05-1211.6612.0511.6111.931.97%0.51%7.51%21,184,700251,472,00094%11.872.83%11.581.86%11.401.59%11.100.05%0.31%
2020-05-1111.5611.7311.3111.701.92%1.36%5.49%22,819,500263,401,00094%11.541.53%11.371.61%11.221.71%11.090.44%0.33%
2020-05-0811.1011.5710.9511.484.46%0.98%3.96%24,800,900281,962,00098%11.372.45%11.191.19%11.042.30%11.040.54%0.24%
2020-05-0711.1011.3010.9510.99-1.43%-0.96%0.05%14,384,600159,632,00057%11.100.42%11.061.25%10.790.10%10.980.12%0.08%
2020-05-0610.9411.2210.9011.150.54%0.90%1.63%22,517,900248,852,00083%11.050.05%10.922.44%10.78-0.74%10.970.58%-0.05%
2020-04-3010.9411.2610.7511.091.37%0.40%1.67%29,025,800320,623,000103%11.053.21%10.660.54%10.86-1.14%10.910.60%-0.22%
2020-04-2910.0911.109.8610.948.42%2.22%0.89%29,751,700318,393,000107%10.705.24%10.61-2.20%10.98-0.62%10.840.32%-0.36%
2020-04-2810.7010.749.9010.09-5.08%-0.78%-6.65%25,025,300254,491,00089%10.17-6.68%10.84-4.30%11.05-1.02%10.810.06%-0.45%
2020-04-2711.5511.6310.5110.63-6.32%-2.45%-1.60%27,417,000298,768,000100%10.90-4.40%11.33-0.24%11.160.03%10.800.35%-0.50%
除权分界线,2020年04月27日,10股送5.000股, 10股派2.000元(以下数据已经复权)
2020-04-2411.4811.6311.2111.35-1.61%-0.46%5.41%14,925,200258,185,00084%11.40-0.26%11.361.84%11.161.88%10.770.02%-0.58%
2020-04-2311.1011.6611.0411.533.53%0.91%7.15%21,321,300369,765,000118%11.434.98%11.152.28%10.962.35%10.760.29%-0.58%
2020-04-2210.4311.1710.3711.145.62%2.32%3.80%20,639,900341,181,000114%10.893.08%10.901.84%10.701.51%10.73-0.50%-0.56%
2020-04-2110.7310.8310.3710.55-1.68%-0.14%-2.22%13,052,900209,412,00071%10.56-2.09%10.711.10%10.550.75%10.79-1.02%-0.44%
2020-04-2010.6611.2010.5510.730.00%-0.56%-1.56%21,077,200345,265,000111%10.793.83%10.592.38%10.470.68%10.90-1.20%-0.24%