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:
兴民智通( 002355.SZ 深证)
板块 :汽车制造   
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
2020-09-305.916.005.765.81-1.69%-0.82%0.31%8,308,30048,674,000112%5.860.71%5.841.34%5.78-0.05%5.79-0.02%-0.48%
2020-09-295.985.985.745.91-0.17%1.60%2.02%10,447,30060,775,000143%5.82-0.36%5.760.37%5.780.33%5.79-0.17%-0.50%
2020-09-285.725.965.645.922.78%1.40%2.02%10,717,50062,574,000154%5.843.33%5.74-0.05%5.760.30%5.80-0.28%-0.50%
2020-09-255.685.815.535.761.23%1.95%-1.01%13,103,20074,037,000185%5.65-1.86%5.74-0.86%5.74-1.02%5.82-0.87%-0.50%
2020-09-245.875.875.685.69-3.40%-1.16%-3.07%5,171,10029,771,00083%5.76-1.93%5.79-0.33%5.80-0.29%5.87-0.59%-0.46%
2020-09-235.776.035.685.893.51%0.34%-0.25%8,685,40050,983,000134%5.872.86%5.810.59%5.820.03%5.91-0.66%-0.44%
2020-09-225.805.835.615.69-2.57%-0.30%-4.27%5,777,10032,971,00088%5.71-2.31%5.78-1.03%5.82-0.94%5.94-1.07%-0.42%
2020-09-215.865.885.815.840.17%-0.03%-2.80%2,844,70016,620,00042%5.840.36%5.84-0.27%5.87-0.44%6.01-0.46%-0.35%
2020-09-185.865.885.785.83-0.51%0.15%-3.41%4,985,70029,022,00068%5.82-0.53%5.85-0.66%5.90-0.46%6.04-0.36%-0.35%
2020-09-175.865.945.805.86-0.51%0.14%-3.27%4,438,70025,976,00059%5.85-0.44%5.89-0.56%5.93-0.67%6.06-0.28%-0.37%
2020-09-165.926.025.785.89-1.17%0.20%-3.05%6,868,70040,373,00090%5.88-0.88%5.93-0.54%5.97-1.01%6.08-0.28%-0.41%
2020-09-155.876.055.835.960.51%0.51%-2.17%7,269,70043,108,00093%5.93-0.42%5.96-0.78%6.03-1.18%6.09-0.20%-0.46%
2020-09-146.026.145.805.93-2.31%-0.42%-2.85%9,439,70056,215,000112%5.96-0.72%6.00-1.45%6.10-0.94%6.10-0.23%-0.50%
2020-09-115.946.075.886.072.02%1.20%-0.78%5,088,60030,519,00051%6.00-1.01%6.09-1.36%6.16-0.23%6.12-0.42%-0.54%
2020-09-106.166.235.915.95-3.09%-1.80%-3.16%8,921,60054,053,00086%6.06-2.31%6.18-0.85%6.17-0.26%6.14-0.41%-0.48%
2020-09-096.316.366.126.14-1.92%-1.00%-0.47%7,129,50044,219,00070%6.20-1.18%6.230.40%6.190.47%6.17-0.45%-0.39%
2020-09-086.256.416.106.260.16%-0.25%1.02%8,494,10053,307,00081%6.281.19%6.200.96%6.160.82%6.20-0.39%-0.29%
2020-09-076.176.286.116.251.30%0.77%0.47%7,786,60048,294,00072%6.201.42%6.150.82%6.110.23%6.22-0.48%-0.15%
2020-09-046.026.225.966.171.82%0.90%-1.30%6,650,20040,666,00060%6.120.16%6.100.23%6.09-0.56%6.25-0.57%-0.02%
2020-09-036.096.226.026.06-1.27%-0.74%-3.61%6,074,20037,080,00053%6.110.58%6.08-0.13%6.13-0.50%6.29-0.68%0.11%
除权分界线,2020年09月03日,10股派0.020元(以下数据已经复权)
2020-09-026.206.206.006.140.82%1.12%-3.03%8,516,50051,708,00071%6.07-0.07%6.09-0.85%6.16-0.95%6.33-0.74%0.25%
2020-09-015.956.255.886.091.50%0.23%-4.53%13,976,50084,917,000109%6.07-0.46%6.14-1.02%6.22-1.27%6.38-0.61%0.41%
2020-08-316.316.425.866.00-7.12%-1.70%-6.51%24,222,600147,849,000182%6.10-3.47%6.20-2.73%6.30-2.31%6.42-0.65%0.56%
2020-08-286.316.566.216.462.87%2.17%0.00%9,964,70063,003,00081%6.32-0.43%6.38-1.07%6.45-0.83%6.460.20%0.70%
2020-08-276.506.566.246.28-2.79%-1.10%-2.59%8,372,00053,165,00063%6.35-1.47%6.45-1.07%6.50-0.88%6.450.44%0.79%
2020-08-266.546.586.306.46-1.97%0.23%0.64%11,494,50074,082,00078%6.44-1.33%6.52-0.85%6.56-0.27%6.420.63%0.90%
2020-08-256.526.636.416.590.76%0.89%3.31%9,841,80064,291,00065%6.53-1.03%6.57-0.64%6.580.60%6.380.93%0.96%
2020-08-246.596.726.516.54-1.36%-0.91%3.48%8,005,20052,838,00048%6.600.12%6.620.47%6.541.11%6.320.89%1.11%
2020-08-216.646.726.526.63-0.15%0.58%5.84%8,885,80058,577,00051%6.59-0.80%6.581.03%6.470.81%6.260.66%1.12%
2020-08-206.546.806.406.640.00%-0.08%6.70%10,703,80071,132,00064%6.641.62%6.521.72%6.411.06%6.220.75%1.07%