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:
世龙实业( 002748.SZ 深证)
板块 :次新股   
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
2020-08-067.908.657.908.6510.05%1.32%8.08%14,006,100119,577,000474%8.548.43%8.387.86%8.136.63%8.005.79%0.55%
2020-08-057.738.057.707.861.68%-0.17%3.90%2,502,10019,699,000133%7.871.63%7.772.71%7.620.90%7.570.39%-0.05%
2020-08-047.827.827.707.73-0.51%-0.22%2.57%1,607,00012,450,00089%7.750.83%7.560.52%7.560.44%7.540.00%-0.07%
2020-08-037.487.797.487.773.60%1.13%3.11%2,893,40022,229,000158%7.683.61%7.520.99%7.520.98%7.540.15%-0.03%
2020-07-317.487.617.287.50-0.27%1.15%-0.33%4,472,10033,159,000238%7.42-1.72%7.45-1.05%7.45-0.31%7.53-0.29%-0.01%
2020-07-307.567.597.507.52-0.13%-0.33%-0.36%773,2005,834,00051%7.550.36%7.530.76%7.470.05%7.550.11%0.05%
2020-07-297.517.587.417.53-0.13%0.16%-0.12%1,091,8008,208,00066%7.52-0.08%7.470.32%7.47-0.56%7.54-0.25%0.07%
2020-07-287.427.627.427.541.48%0.21%-0.24%1,334,90010,044,00073%7.522.12%7.450.05%7.51-0.60%7.56-0.09%0.20%
2020-07-277.347.487.237.431.36%0.84%-1.78%1,236,3009,109,00060%7.37-0.99%7.44-1.31%7.56-0.54%7.57-0.20%0.27%
2020-07-247.477.657.307.33-2.79%-1.50%-3.30%1,592,90011,854,00073%7.44-0.59%7.54-1.21%7.60-0.01%7.58-0.09%0.37%
2020-07-237.647.687.357.54-1.44%0.72%-0.62%2,061,20015,430,00093%7.49-3.16%7.63-0.56%7.600.00%7.59-0.16%0.43%
2020-07-227.757.817.657.65-1.67%-1.03%0.67%1,427,60011,035,00066%7.730.07%7.680.95%7.600.05%7.600.16%0.53%
2020-07-217.747.817.617.780.52%0.71%2.54%1,773,10013,698,00070%7.731.43%7.601.05%7.590.28%7.590.40%0.74%
2020-07-207.537.757.417.745.31%1.63%2.42%2,717,40020,697,000106%7.623.20%7.53-0.25%7.570.07%7.560.36%0.77%
2020-07-177.367.577.307.35-0.27%-0.41%-2.39%1,113,9008,221,00044%7.38-1.36%7.54-0.51%7.57-0.16%7.530.25%0.81%
2020-07-167.557.657.357.37-3.28%-1.50%-1.88%1,978,50014,803,00077%7.48-2.16%7.58-0.36%7.58-0.29%7.510.33%0.85%
2020-07-157.687.837.407.62-0.52%-0.35%1.79%2,951,20022,567,000121%7.650.79%7.610.41%7.600.25%7.491.05%0.85%
2020-07-147.587.777.487.660.39%0.96%3.40%3,164,10024,007,000130%7.59-0.13%7.58-0.11%7.580.50%7.410.63%0.83%
2020-07-137.527.687.517.631.46%0.43%3.64%2,556,70019,422,000117%7.600.73%7.590.13%7.540.64%7.360.78%0.79%
2020-07-107.647.657.467.52-0.92%-0.29%2.94%1,956,20014,753,00096%7.54-0.30%7.580.64%7.500.71%7.310.54%0.70%
除权分界线,2020年07月10日,10股派0.500元(以下数据已经复权)
2020-07-097.577.687.487.590.26%0.33%4.46%2,274,20017,319,000121%7.570.56%7.530.99%7.441.11%7.270.79%0.65%
2020-07-087.237.807.157.574.99%0.62%5.01%5,266,00039,878,000308%7.523.94%7.463.04%7.363.20%7.212.24%0.57%
2020-07-077.277.357.157.21-0.69%-0.39%2.25%1,758,70012,818,000136%7.240.31%7.241.06%7.130.86%7.050.71%0.34%
2020-07-067.127.287.107.262.40%0.61%3.70%1,735,10012,608,000141%7.221.69%7.161.53%7.071.17%7.000.76%0.26%
2020-07-036.997.166.967.091.14%-0.08%2.04%1,686,70012,053,000146%7.101.46%7.050.96%6.990.75%6.950.61%0.16%
2020-07-026.957.046.917.010.86%0.23%1.51%1,448,30010,202,000134%6.990.63%6.980.94%6.940.41%6.910.41%0.07%
2020-07-016.807.106.736.953.42%0.00%1.05%3,016,40021,116,000289%6.952.75%6.921.83%6.911.11%6.880.85%0.00%
2020-06-306.686.836.676.720.75%-0.65%-1.47%796,4005,427,00091%6.761.08%6.80-0.37%6.83-0.22%6.820.18%-0.11%
2020-06-296.806.806.626.67-1.77%-0.33%-2.03%930,4006,273,000105%6.69-1.56%6.82-0.96%6.85-0.20%6.81-0.09%-0.15%
2020-06-246.866.866.746.790.00%-0.12%-0.35%650,3004,453,00075%6.80-0.86%6.89-0.06%6.860.18%6.810.00%-0.15%