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:
森马服饰( 002563.SZ 深证)
板块 :服装   
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
2020-07-037.207.347.157.321.67%0.48%2.84%16,628,800121,133,000223%7.292.42%7.161.42%7.141.20%7.120.51%-0.22%
2020-07-027.007.226.967.203.15%1.22%1.67%12,251,50087,145,000190%7.111.96%7.060.77%7.060.50%7.08-0.21%-0.30%
2020-07-017.057.066.936.98-0.99%0.06%-1.65%8,501,60059,309,000134%6.98-1.23%7.00-0.78%7.02-0.45%7.10-0.46%-0.33%
2020-06-307.037.097.037.050.28%-0.18%-1.12%2,686,80018,978,00041%7.060.48%7.060.17%7.06-0.18%7.13-0.34%-0.27%
2020-06-297.087.087.017.03-0.71%0.01%-1.73%2,967,20020,856,00037%7.03-0.66%7.05-0.17%7.07-0.23%7.15-0.33%-0.21%
2020-06-247.017.137.007.081.00%0.06%-1.37%4,639,60032,828,00054%7.080.64%7.06-0.20%7.08-0.30%7.18-0.17%-0.15%
2020-06-237.087.097.017.01-0.85%-0.30%-2.50%4,685,10032,942,00053%7.03-0.51%7.07-0.32%7.11-0.50%7.19-0.11%-0.11%
2020-06-227.077.127.037.07-0.84%0.04%-1.78%6,087,30043,016,00064%7.07-0.54%7.10-0.49%7.14-0.35%7.20-0.17%-0.15%
2020-06-197.127.137.067.130.28%0.35%-1.11%7,309,00051,929,00070%7.11-0.04%7.13-0.54%7.17-0.43%7.21-0.35%-0.20%
2020-06-187.187.217.067.11-1.39%0.03%-1.73%10,278,00073,056,00096%7.11-1.44%7.17-0.51%7.20-0.58%7.24-0.56%-0.16%
2020-06-177.217.257.197.21-0.55%-0.03%-0.91%5,275,00038,041,00048%7.21-0.01%7.21-0.18%7.24-0.08%7.28-0.26%-0.08%
2020-06-167.267.287.167.25-0.28%0.51%-0.62%9,781,40070,549,00085%7.210.19%7.22-0.41%7.250.08%7.30-0.52%-0.03%
2020-06-157.257.327.097.271.11%0.99%-0.86%10,589,50076,235,00085%7.20-0.55%7.25-0.29%7.24-0.04%7.330.15%0.06%
2020-06-127.157.357.117.19-1.51%-0.68%-1.80%15,335,600111,011,000106%7.24-1.22%7.270.22%7.24-0.40%7.320.21%0.04%
2020-06-117.287.397.237.300.00%-0.38%-0.10%9,276,80067,981,00068%7.330.88%7.260.49%7.27-0.52%7.310.33%-0.01%
2020-06-107.257.347.177.300.27%0.50%0.23%6,279,00045,613,00044%7.260.99%7.22-0.54%7.31-0.40%7.280.21%-0.08%
2020-06-097.137.307.107.282.25%1.21%0.17%11,805,70084,922,00077%7.19-0.42%7.26-1.25%7.34-0.93%7.27-0.49%-0.14%
2020-06-087.527.537.087.12-4.43%-1.43%-2.52%16,907,900122,125,000109%7.22-2.46%7.35-1.33%7.410.38%7.30-0.75%-0.04%
2020-06-057.407.497.307.45-0.27%0.61%1.24%9,458,40070,038,00060%7.41-1.02%7.45-0.43%7.380.67%7.360.11%0.12%
2020-06-047.497.587.377.471.22%-0.15%1.62%12,832,90096,000,00079%7.480.39%7.481.75%7.330.90%7.350.23%0.10%
2020-06-037.507.557.377.38-1.60%-0.97%0.63%10,279,40076,601,00066%7.45-0.63%7.351.06%7.270.62%7.330.23%0.07%
2020-06-027.407.617.347.501.63%0.01%2.50%18,445,200138,317,000123%7.503.61%7.281.78%7.22-0.03%7.320.41%0.04%
2020-06-016.987.436.927.386.96%1.96%1.28%32,128,900232,564,000229%7.244.26%7.151.09%7.22-1.55%7.29-0.08%-0.01%
2020-05-296.947.056.866.90-1.15%-0.61%-5.39%8,630,00059,911,00073%6.94-1.76%7.07-2.66%7.34-0.50%7.29-0.31%0.00%
2020-05-287.117.216.956.98-1.55%-1.22%-4.59%13,074,50092,389,000118%7.07-1.06%7.27-2.69%7.37-0.51%7.32-0.38%0.04%
2020-05-277.127.306.887.09-1.39%-0.73%-3.46%16,899,400120,689,000168%7.14-0.21%7.47-0.80%7.41-0.56%7.34-0.35%0.08%
除权分界线,2020年05月27日,10股派4.500元(以下数据已经复权)
2020-05-267.247.267.047.19-0.14%0.46%-2.44%13,648,700103,823,000158%7.16-0.21%7.530.97%7.450.88%7.370.46%0.13%
2020-05-256.967.316.947.204.35%0.39%-1.85%22,786,900173,688,000280%7.174.53%7.453.04%7.392.57%7.340.85%0.12%
2020-05-226.676.956.596.903.45%0.57%-5.14%15,395,800112,551,000210%6.862.08%7.231.39%7.201.04%7.27-0.10%0.12%
2020-05-216.816.846.636.670.00%-0.76%-8.39%5,806,40041,635,00082%6.721.10%7.140.42%7.130.01%7.28-0.07%0.18%