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:
鹭燕医药( 002788.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
2020-07-088.888.958.798.930.79%0.59%2.80%9,227,90081,926,000112%8.88-0.50%8.870.80%8.780.54%8.690.37%0.21%
2020-07-078.949.058.808.86-1.01%-0.71%2.37%12,850,800114,670,000163%8.921.24%8.801.30%8.730.97%8.660.70%0.19%
2020-07-068.758.958.678.953.11%1.54%4.13%13,409,800118,194,000183%8.812.35%8.691.24%8.650.88%8.600.34%0.14%
2020-07-038.608.738.518.680.70%0.79%1.33%9,459,00081,457,000129%8.610.54%8.580.22%8.570.35%8.57-0.51%0.15%
2020-07-028.558.628.498.620.82%0.63%0.12%8,157,40069,873,00099%8.570.12%8.560.09%8.540.11%8.610.05%0.36%
2020-07-018.698.698.498.55-1.04%-0.07%-0.65%6,685,60057,202,00077%8.56-0.09%8.550.34%8.530.00%8.610.19%0.43%
2020-06-308.468.658.448.642.37%0.89%0.58%8,395,40071,900,00094%8.560.35%8.530.24%8.530.24%8.590.26%0.48%
2020-06-298.478.668.428.44-0.35%-1.10%-1.49%5,285,10045,104,00059%8.531.07%8.51-0.12%8.51-0.57%8.570.28%0.53%
2020-06-248.468.518.378.470.00%0.31%-0.87%4,649,90039,265,00050%8.44-0.97%8.52-0.09%8.56-1.11%8.540.21%0.56%
2020-06-238.588.668.448.47-1.28%-0.67%-0.66%5,997,70051,141,00065%8.53-0.35%8.52-0.79%8.660.12%8.530.20%0.56%
2020-06-228.508.678.468.581.18%0.27%0.83%6,069,30051,936,00069%8.560.81%8.59-1.20%8.650.30%8.510.19%0.55%
2020-06-198.548.588.418.48-0.93%-0.09%-0.15%6,649,90056,446,00078%8.49-2.03%8.700.10%8.620.31%8.490.18%0.54%
2020-06-188.818.828.558.56-3.82%-1.20%0.97%12,254,100106,171,000153%8.66-1.49%8.690.65%8.590.72%8.480.51%0.54%
2020-06-178.619.048.518.903.37%1.19%5.51%17,722,200155,861,000258%8.802.95%8.632.13%8.531.87%8.441.50%0.50%
2020-06-168.408.688.348.612.99%0.78%3.61%11,579,50098,927,000207%8.541.33%8.451.17%8.381.05%8.310.81%0.36%
2020-06-158.508.548.348.36-0.95%-0.84%1.42%9,523,20080,289,000201%8.430.92%8.351.07%8.290.90%8.240.66%0.26%
2020-06-128.128.458.088.442.93%1.03%3.07%9,467,40079,088,000229%8.351.26%8.261.29%8.220.93%8.190.74%0.17%
2020-06-118.168.378.128.200.24%-0.61%0.87%7,397,10061,023,000216%8.251.73%8.161.25%8.140.56%8.130.62%0.07%
2020-06-108.058.188.008.181.61%0.86%1.25%4,863,90039,447,000164%8.111.26%8.06-0.03%8.09-0.22%8.080.21%-0.03%
2020-06-097.978.077.968.050.88%0.51%-0.15%2,883,50023,094,000105%8.010.01%8.06-0.68%8.11-0.28%8.060.07%-0.09%
2020-06-088.028.067.977.980.00%-0.35%-0.94%2,182,30017,475,00080%8.010.29%8.12-0.64%8.14-0.09%8.060.10%-0.14%
除权分界线,2020年06月08日,10股派1.500元(以下数据已经复权)
2020-06-058.038.057.947.98-0.50%-0.06%-0.84%3,457,80028,129,000129%7.99-0.57%8.170.00%8.140.33%8.050.19%-0.20%
2020-06-048.018.087.988.020.12%-0.14%-0.16%2,530,80020,704,00098%8.03-0.11%8.170.42%8.120.66%8.030.09%-0.28%
2020-06-038.008.117.978.010.50%-0.37%-0.20%3,448,40028,241,000130%8.040.84%8.130.89%8.060.73%8.030.08%-0.40%
2020-06-027.978.027.947.970.00%-0.04%-0.62%2,603,10021,145,00098%7.970.52%8.060.96%8.000.45%8.02-0.17%-0.44%
2020-06-017.837.987.837.972.05%0.48%-0.80%3,274,50026,465,000122%7.931.76%7.980.82%7.970.53%8.03-0.24%-0.43%
2020-05-297.707.837.707.810.77%0.19%-3.02%1,979,80015,730,00070%7.800.80%7.92-0.05%7.93-0.18%8.05-0.20%-0.41%
2020-05-287.757.797.667.75-0.13%0.22%-3.95%2,462,50019,413,00086%7.73-0.68%7.92-0.15%7.94-0.63%8.07-0.44%-0.38%
2020-05-277.857.857.737.76-0.89%-0.33%-4.26%2,251,10017,864,00073%7.79-0.18%7.94-0.31%7.99-0.56%8.11-0.38%-0.37%
2020-05-267.757.847.757.830.00%0.38%-3.76%2,646,20021,036,00082%7.800.44%7.96-0.71%8.04-0.70%8.14-0.39%-0.33%