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:
珠江钢琴( 002678.SZ 深证)
板块 :金属制品   
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
2020-07-077.597.747.597.630.93%-0.35%2.98%3,997,50030,609,000164%7.661.81%7.541.36%7.480.92%7.410.67%0.20%
2020-07-067.407.657.387.562.44%0.52%2.72%5,906,50044,420,000267%7.522.19%7.441.47%7.411.27%7.360.74%0.09%
2020-07-037.377.397.337.380.00%0.27%1.01%2,016,20014,839,000112%7.360.31%7.330.33%7.310.30%7.310.04%-0.04%
2020-07-027.287.457.227.381.23%0.59%1.05%3,321,90024,374,000189%7.340.85%7.310.61%7.290.18%7.300.01%-0.08%
2020-07-017.257.327.217.290.55%0.21%-0.16%1,534,90011,167,00090%7.280.58%7.260.07%7.280.01%7.300.12%-0.05%
2020-06-307.267.277.187.250.28%0.24%-0.59%815,7005,900,00048%7.23-0.43%7.26-0.41%7.28-0.14%7.290.29%-0.05%
2020-06-297.297.317.227.23-0.75%-0.47%-0.58%812,5005,902,00045%7.260.48%7.290.03%7.29-0.14%7.270.12%-0.09%
除权分界线,2020年06月29日,10股派0.350元(以下数据已经复权)
2020-06-247.277.307.177.290.28%0.77%0.30%1,926,90013,997,000105%7.23-0.66%7.29-0.18%7.30-0.21%7.260.01%-0.09%
2020-06-237.257.357.207.270.00%-0.16%0.04%2,526,40018,473,000146%7.280.55%7.30-0.08%7.31-0.11%7.260.10%-0.06%
2020-06-227.247.317.177.270.97%0.39%0.14%2,304,00016,755,000143%7.24-0.60%7.30-0.44%7.320.18%7.26-0.12%-0.05%
2020-06-197.427.427.207.20-1.64%-1.18%-0.95%1,365,5009,990,00089%7.28-0.41%7.34-0.08%7.310.72%7.26-0.45%0.01%
2020-06-187.337.377.267.320.00%0.05%0.25%1,367,70010,047,00073%7.310.03%7.340.60%7.260.42%7.30-0.56%0.10%
2020-06-177.337.397.277.32-0.27%0.08%-0.31%1,635,80012,014,00071%7.310.08%7.301.22%7.230.32%7.34-0.31%0.23%
2020-06-167.197.397.157.342.09%0.44%-0.35%2,615,30019,192,00095%7.302.30%7.211.28%7.200.52%7.360.30%0.39%
2020-06-157.177.247.077.19-0.42%0.64%-2.10%1,481,20010,626,00048%7.141.74%7.12-0.13%7.17-0.61%7.340.10%0.43%
2020-06-126.937.236.817.222.56%2.82%-1.60%1,774,40012,513,00056%7.02-1.32%7.13-1.26%7.21-1.69%7.33-0.08%0.45%
2020-06-117.237.267.027.04-2.63%-1.07%-4.13%1,318,0009,419,00043%7.11-1.29%7.22-1.18%7.33-1.01%7.340.16%0.49%
2020-06-107.207.277.147.23-0.14%0.29%-1.38%990,5007,170,00032%7.20-0.55%7.31-1.02%7.41-0.27%7.330.29%0.52%
2020-06-097.317.357.207.24-0.69%-0.12%-0.96%1,268,4009,233,00038%7.24-1.21%7.38-0.77%7.430.51%7.310.23%0.55%
2020-06-087.397.477.257.29-1.89%-0.65%-0.04%1,566,40011,541,00047%7.33-0.57%7.44-0.13%7.390.31%7.290.39%0.58%
2020-06-057.577.577.197.430.27%0.68%2.27%4,758,00035,258,000143%7.38-0.95%7.450.80%7.370.38%7.260.53%0.56%
2020-06-047.297.587.217.410.95%-0.55%2.53%5,433,80040,650,000174%7.450.49%7.391.14%7.341.16%7.220.73%0.54%
2020-06-037.247.767.137.341.80%-1.01%2.30%6,036,80044,943,000183%7.413.09%7.311.91%7.261.75%7.171.26%0.61%
2020-06-027.057.337.047.211.84%0.24%1.75%5,164,00037,300,000171%7.191.94%7.171.44%7.131.12%7.080.68%0.45%
2020-06-016.997.146.997.081.43%0.34%0.60%1,902,20013,479,00071%7.050.54%7.07-0.07%7.050.46%7.030.31%0.17%
2020-05-296.987.096.956.98-0.85%-0.54%-0.51%1,097,2007,733,00042%7.01-0.13%7.070.40%7.02-0.28%7.010.30%-1.02%
2020-05-287.097.186.917.04-0.85%0.19%0.64%2,136,20015,076,00081%7.02-0.44%7.040.56%7.04-0.73%6.990.46%-1.13%
2020-05-276.957.186.907.102.16%0.60%1.97%3,236,10022,939,000124%7.052.17%7.00-0.13%7.090.72%6.960.64%-1.25%
2020-05-266.857.076.816.951.91%0.61%0.45%1,668,90011,579,00065%6.900.04%7.01-1.39%7.040.29%6.910.55%-1.33%
2020-05-257.047.136.806.820.00%-1.23%-0.89%2,333,00016,180,00084%6.90-2.42%7.110.57%7.020.23%6.880.10%-1.45%