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:
高科石化( 002778.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
2020-07-0229.2829.4828.7028.72-5.84%-0.68%-3.80%1,944,90056,241,000105%28.92-2.20%29.75-1.16%29.89-0.67%29.86-0.38%0.41%
2020-07-0132.0032.3028.6230.50-4.09%3.16%1.77%6,083,200179,860,000358%29.57-6.51%30.10-2.52%30.10-1.15%29.97-0.60%0.62%
2020-06-3031.0932.0031.0931.802.91%0.56%5.47%1,466,20046,367,000129%31.622.93%30.881.82%30.451.16%30.150.80%0.85%
2020-06-2930.1231.2630.0030.902.66%0.58%3.31%1,638,10050,327,000149%30.722.77%30.331.56%30.100.95%29.910.55%0.89%
2020-06-2429.9930.4029.4930.101.21%0.69%1.18%843,80025,225,00079%29.90-0.91%29.860.05%29.820.13%29.750.33%0.98%
2020-06-2329.4031.9529.4029.741.33%-1.42%0.30%1,785,20053,857,000161%30.172.84%29.850.97%29.780.39%29.650.82%1.04%
2020-06-2229.9530.0028.9029.35-1.48%0.04%-0.21%1,096,00032,153,00098%29.34-1.62%29.56-0.49%29.66-0.29%29.410.45%1.04%
2020-06-1930.1630.1629.4929.790.00%-0.10%1.75%513,60015,315,00043%29.820.54%29.70-0.14%29.750.15%29.280.45%1.14%
2020-06-1829.8430.1729.1829.791.29%0.44%2.20%1,096,90032,534,00091%29.66-0.12%29.75-0.07%29.710.08%29.150.75%1.17%
2020-06-1729.9030.4229.1029.41-1.64%-0.96%1.66%1,316,30039,089,000110%29.70-0.61%29.770.14%29.680.56%28.930.97%1.17%
除权分界线,2020年06月17日,10股派0.400元(以下数据已经复权)
2020-06-1629.9630.5529.5629.90-0.20%0.07%4.36%914,70027,367,00075%29.880.64%29.730.41%29.521.05%28.651.64%1.17%
2020-06-1529.4730.2729.2529.960.71%0.92%6.28%1,175,40034,942,00084%29.690.72%29.610.95%29.210.93%28.191.70%1.14%
2020-06-1229.4329.8428.4329.751.09%0.93%7.33%843,10024,884,00054%29.48-0.11%29.331.15%28.940.79%27.721.20%1.14%
2020-06-1129.1129.8429.1129.430.41%-0.26%7.45%1,140,20033,690,00065%29.511.80%29.001.02%28.711.31%27.391.52%1.35%
2020-06-1028.8929.3428.3929.311.66%1.12%8.64%1,340,80038,915,00073%28.981.54%28.701.09%28.341.21%26.980.92%1.36%
2020-06-0928.5928.9528.1628.830.84%1.00%7.85%1,625,20046,457,00091%28.55-0.01%28.401.39%28.002.00%26.730.83%1.24%
2020-06-0827.3528.8827.3528.594.76%0.15%7.84%2,037,30058,243,000125%28.554.46%28.012.20%27.452.38%26.511.42%1.13%
2020-06-0527.7127.9127.2027.29-0.51%-0.14%4.39%680,70018,630,00044%27.33-0.02%27.401.26%26.820.71%26.140.74%0.92%
2020-06-0427.2427.9326.7827.430.99%0.35%5.71%1,189,60032,564,00078%27.33-0.23%27.061.43%26.631.45%25.950.74%0.77%
2020-06-0327.5628.0627.0927.16-2.27%-0.87%5.44%1,691,00046,396,000116%27.402.70%26.681.15%26.251.18%25.760.96%0.68%
2020-06-0225.6627.8925.1627.797.80%4.17%8.92%2,893,70077,311,000215%26.681.87%26.382.09%25.941.25%25.511.38%0.61%
2020-06-0126.7427.0825.0625.78-3.66%-1.55%2.44%3,040,40079,741,000274%26.190.06%25.841.72%25.621.93%25.171.69%0.51%
2020-05-2925.7627.5024.5826.767.04%2.25%8.14%3,072,30080,531,000366%26.175.90%25.404.29%25.144.81%24.753.28%0.38%
2020-05-2823.6625.1623.5725.005.66%1.16%4.34%2,140,20052,979,000360%24.716.12%24.365.74%23.992.65%23.961.68%0.12%
2020-05-2723.1023.9422.6623.663.14%1.59%0.40%528,10012,320,000121%23.291.65%23.04-0.23%23.37-0.27%23.57-0.30%-0.01%
2020-05-2622.6623.0622.6622.941.24%0.12%-2.94%216,1004,960,00050%22.911.02%23.09-1.44%23.43-0.49%23.64-0.34%0.07%
2020-05-2522.8622.9622.2622.66-1.95%-0.09%-4.45%434,5009,872,00092%22.68-2.60%23.43-1.01%23.55-0.81%23.72-0.70%0.13%
2020-05-2224.3024.3022.7723.11-3.99%-0.75%-3.23%798,60018,627,000164%23.29-2.89%23.66-1.21%23.74-0.73%23.88-0.67%0.24%
2020-05-2123.8024.4423.6524.071.43%0.38%0.11%650,00015,612,000133%23.980.97%23.950.30%23.910.16%24.04-0.15%0.36%
2020-05-2023.8923.9623.5623.730.00%-0.07%-1.45%315,0007,493,00060%23.75-0.80%23.88-0.02%23.88-0.18%24.080.24%0.39%