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:
文科园林( 002775.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
2020-07-095.265.355.245.341.52%0.83%3.75%6,932,50036,714,000118%5.301.03%5.280.76%5.210.42%5.150.55%0.56%
2020-07-085.225.295.215.260.77%0.34%2.75%4,785,30025,084,00088%5.24-0.72%5.241.06%5.190.86%5.120.43%0.50%
2020-07-075.315.385.225.22-0.95%-1.14%2.41%5,681,30029,996,000110%5.281.52%5.180.41%5.140.61%5.100.53%0.46%
2020-07-065.115.275.095.273.33%1.33%3.94%8,145,40042,368,000170%5.201.64%5.161.14%5.110.63%5.070.62%0.41%
2020-07-035.245.265.045.10-3.41%-0.33%1.21%11,596,60059,344,000275%5.12-1.20%5.100.57%5.080.71%5.040.70%0.34%
2020-07-025.105.335.085.282.33%1.95%5.52%7,974,00041,295,000253%5.183.11%5.071.72%5.051.61%5.001.21%0.25%
2020-07-014.875.184.855.165.95%2.73%4.37%10,004,60050,257,000383%5.023.14%4.992.38%4.971.53%4.941.06%0.12%
2020-06-304.844.894.844.871.04%0.00%-0.45%1,660,3008,085,00086%4.870.60%4.87-0.31%4.89-0.16%4.890.25%0.01%
2020-06-294.864.884.814.82-1.43%-0.43%-1.23%1,132,9005,484,00056%4.84-0.98%4.89-0.33%4.90-0.18%4.880.06%-0.04%
2020-06-244.924.934.804.89-0.61%0.02%0.27%2,064,90010,096,000101%4.89-0.37%4.90-0.16%4.91-0.02%4.880.14%-0.11%
2020-06-234.924.934.884.920.00%0.26%1.03%2,133,00010,466,000103%4.91-0.02%4.91-0.04%4.910.04%4.870.02%-0.20%
2020-06-224.934.944.894.920.00%0.24%1.05%2,975,10014,601,000146%4.91-0.26%4.910.06%4.910.23%4.870.02%-0.24%
2020-06-194.924.944.904.920.20%-0.02%1.07%1,338,4006,586,00069%4.920.16%4.910.16%4.900.64%4.870.00%-0.29%
2020-06-184.914.954.874.910.20%-0.06%0.86%1,864,9009,163,00097%4.910.45%4.900.35%4.860.37%4.87-0.08%-0.31%
2020-06-174.914.914.874.900.00%0.18%0.57%1,375,1006,726,00069%4.89-0.12%4.880.81%4.850.19%4.87-0.16%-0.33%
2020-06-164.864.924.864.901.03%0.06%0.41%1,937,0009,486,00092%4.900.55%4.850.48%4.840.00%4.88-0.12%-0.34%
2020-06-154.824.934.794.850.62%-0.41%-0.74%2,666,00012,983,000122%4.871.95%4.820.35%4.84-0.12%4.89-0.06%-0.37%
2020-06-124.784.834.704.820.42%0.90%-1.41%2,445,70011,684,000107%4.78-0.67%4.81-0.87%4.84-0.60%4.89-0.18%-0.41%
2020-06-114.824.844.774.80-0.21%-0.19%-2.00%1,620,6007,793,00070%4.81-0.46%4.85-0.66%4.87-0.53%4.90-0.71%-0.43%
2020-06-104.894.914.804.81-1.64%-0.43%-2.49%2,335,00011,280,00096%4.83-1.39%4.88-0.65%4.90-0.59%4.93-0.67%-0.34%
2020-06-094.904.924.874.890.00%-0.18%-1.53%1,937,8009,494,00080%4.90-0.37%4.91-0.28%4.93-0.16%4.97-0.40%-0.24%
2020-06-084.934.964.874.89-0.81%-0.55%-1.93%1,884,3009,265,00078%4.92-0.06%4.93-0.28%4.940.14%4.99-0.48%-0.17%
2020-06-054.904.944.904.930.00%0.20%-1.60%1,293,8006,366,00051%4.92-0.26%4.94-0.06%4.930.24%5.01-0.20%-0.10%
2020-06-044.924.974.914.930.20%-0.06%-1.79%2,489,50012,280,00098%4.93-0.48%4.940.30%4.92-0.87%5.02-0.32%-0.07%
2020-06-034.984.994.924.92-1.01%-0.75%-2.30%2,358,40011,690,00096%4.960.39%4.930.57%4.96-0.70%5.04-0.30%-0.03%
2020-06-024.924.974.904.971.02%0.65%-1.60%2,692,50013,296,000111%4.940.86%4.90-1.35%4.99-0.68%5.05-0.34%0.02%
2020-06-014.834.944.834.921.86%0.49%-2.92%3,161,10015,477,000135%4.900.66%4.97-1.68%5.03-1.18%5.07-0.47%0.07%
2020-05-294.894.904.834.83-0.21%-0.70%-5.15%2,687,30013,072,000115%4.860.62%5.05-1.94%5.09-1.01%5.09-0.43%0.15%
除权分界线,2020年05月29日,10股派3.000元(以下数据已经复权)
2020-05-284.884.884.794.84-0.41%0.12%-5.36%2,922,30015,003,000136%4.83-0.62%5.15-0.10%5.140.00%5.110.24%0.21%
2020-05-274.904.914.844.860.00%-0.08%-4.74%2,331,70012,040,000119%4.860.02%5.160.41%5.140.16%5.100.30%0.16%