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:
康力电梯( 002367.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2021-06-119.139.228.918.96-1.32%-1.04%-1.73%5,777,60052,308,000160%9.05-0.71%9.10-0.38%9.10-0.12%9.12-0.39%-0.27%
2021-06-109.229.229.089.08-1.20%-0.43%-0.81%3,468,90031,634,000102%9.12-0.75%9.140.19%9.110.00%9.15-0.39%-0.22%
2021-06-099.159.249.139.190.00%0.02%0.00%2,640,30024,260,00077%9.190.72%9.120.39%9.110.10%9.19-0.30%-0.16%
2021-06-089.059.199.019.191.55%0.75%-0.30%4,110,90037,501,000116%9.120.87%9.090.08%9.10-0.03%9.22-0.50%-0.08%
2021-06-079.089.089.029.05-0.22%0.08%-2.31%2,394,60021,654,00065%9.04-0.30%9.08-0.30%9.10-0.36%9.26-0.57%0.02%
2021-06-049.149.149.049.07-0.55%0.00%-2.65%3,037,30027,547,00076%9.07-0.56%9.11-0.23%9.14-0.60%9.32-0.30%0.13%
2021-06-039.129.169.089.12-0.22%-0.01%-2.41%2,755,00025,129,00067%9.12-0.07%9.13-0.35%9.19-0.64%9.35-0.13%0.17%
2021-06-029.129.199.099.140.11%0.14%-2.32%3,325,70030,354,00075%9.13-0.02%9.16-0.73%9.25-0.66%9.36-0.08%0.17%
2021-06-019.239.259.079.13-1.40%0.01%-2.50%5,291,20048,305,000118%9.13-1.30%9.23-1.32%9.31-1.02%9.36-0.08%0.14%
2021-05-319.259.339.229.26-0.22%0.12%-1.18%2,900,10026,824,00067%9.25-0.97%9.35-0.71%9.41-0.58%9.370.01%0.11%
2021-05-289.409.459.279.28-1.38%-0.64%-0.96%3,863,80036,087,00084%9.34-0.97%9.42-0.55%9.46-0.11%9.370.14%0.08%
2021-05-279.479.499.399.41-0.63%-0.22%0.57%3,959,40037,340,00087%9.43-0.58%9.47-0.42%9.470.32%9.360.24%0.01%
2021-05-269.539.579.429.47-0.63%-0.17%1.45%3,325,30031,545,00075%9.49-0.01%9.510.27%9.440.40%9.340.42%-0.05%
2021-05-259.579.579.409.530.11%0.45%2.52%4,679,70044,394,000102%9.49-0.54%9.480.65%9.410.67%9.300.50%-0.15%
2021-05-249.449.589.419.520.63%-0.19%2.92%5,557,40053,007,000123%9.541.47%9.421.04%9.340.58%9.250.54%-0.27%
2021-05-219.409.489.319.460.53%0.64%2.83%4,101,50038,553,00091%9.400.76%9.320.81%9.290.37%9.200.10%-0.38%
2021-05-209.189.469.169.412.39%0.87%2.38%6,134,70057,229,000128%9.331.04%9.250.14%9.250.43%9.19-0.11%-0.47%
2021-05-199.149.319.099.190.55%-0.47%-0.12%3,734,50034,482,00080%9.230.91%9.240.10%9.210.37%9.20-0.39%-0.50%
2021-05-189.289.289.109.14-1.30%-0.11%-1.05%4,321,80039,544,00088%9.15-1.66%9.23-0.03%9.180.31%9.24-0.36%-0.49%
2021-05-179.219.439.179.260.00%-0.47%-0.11%5,703,50053,063,000121%9.301.11%9.231.05%9.150.54%9.27-0.25%-0.46%
2021-05-149.169.279.099.261.54%0.63%-0.36%4,244,20039,054,00091%9.200.76%9.130.76%9.10-0.29%9.29-0.58%-0.43%
2021-05-139.169.229.089.12-1.30%-0.14%-2.43%3,115,00028,450,00062%9.130.61%9.07-0.02%9.13-0.68%9.35-0.34%-0.35%
2021-05-129.059.268.929.242.55%1.78%-1.48%5,113,10046,419,00097%9.080.89%9.07-0.84%9.19-1.03%9.38-0.64%-0.32%
2021-05-119.109.138.899.01-1.31%0.13%-4.54%4,236,90038,124,00078%9.00-1.28%9.14-1.43%9.29-0.96%9.44-0.64%-0.27%
2021-05-109.249.249.079.13-1.30%0.16%-3.89%4,959,00045,202,00093%9.12-1.51%9.28-1.43%9.38-0.90%9.50-0.61%-0.23%
2021-05-079.259.489.089.250.54%-0.05%-3.22%6,797,80062,915,000134%9.260.67%9.41-1.34%9.46-1.09%9.56-0.79%-0.19%
除权分界线,2021年05月07日,10股派3.000元(以下数据已经复权)
2021-05-069.259.279.149.20-0.33%0.08%-4.50%4,379,40041,572,00091%9.19-0.57%9.54-0.18%9.57-0.02%9.63-0.38%-0.14%
2021-04-309.369.379.149.23-0.65%-0.17%-4.56%5,378,30051,340,000111%9.25-0.50%9.56-0.41%9.57-0.25%9.67-0.29%-0.13%
2021-04-299.289.359.259.29-0.85%-0.02%-4.22%3,291,60031,572,00069%9.290.50%9.600.26%9.59-0.27%9.70-0.05%-0.15%
2021-04-289.209.379.119.370.00%1.34%-3.44%4,597,40043,889,00090%9.25-0.93%9.57-0.34%9.62-0.37%9.700.02%-0.24%