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:
坚朗五金( 002791.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
2020-07-0983.5089.8083.3289.405.80%2.64%5.67%2,596,300226,148,00097%87.104.52%84.312.27%83.110.97%84.60-0.03%-0.18%
2020-07-0882.7084.9581.7384.500.69%1.39%-0.15%2,501,100208,443,00095%83.340.42%82.430.52%82.31-1.17%84.63-0.49%-0.09%
2020-07-0781.5687.5579.3983.923.87%1.12%-1.33%3,689,000306,150,000144%82.992.23%82.010.12%83.29-0.85%85.05-0.60%0.05%
2020-07-0682.8084.0079.2080.79-1.83%-0.48%-5.58%3,467,000281,462,000145%81.18-0.69%81.91-2.47%84.00-1.32%85.56-0.93%0.17%
2020-07-0381.5083.5079.0082.300.37%0.68%-4.71%2,824,100230,851,000132%81.74-0.78%83.99-1.88%85.13-1.52%86.37-0.84%0.31%
2020-07-0288.5089.0079.5082.00-7.17%-0.46%-5.86%6,353,900523,449,000325%82.38-8.45%85.60-5.93%86.44-4.79%87.10-2.39%0.40%
2020-07-0194.9094.9986.9888.33-6.12%-1.84%-1.01%2,760,300248,377,000199%89.98-4.22%91.00-0.59%90.79-0.11%89.230.80%0.68%
2020-06-3093.0095.4792.0294.092.27%0.15%6.29%1,000,00093,948,00086%93.953.45%91.541.13%90.901.31%88.521.26%0.55%
2020-06-2989.6792.5088.8192.002.60%1.31%5.24%840,00076,283,00069%90.810.73%90.520.43%89.720.77%87.420.64%0.39%
2020-06-2492.5094.4888.2589.67-2.15%-0.54%3.24%1,303,800117,545,000106%90.16-0.61%90.130.88%89.040.72%86.860.81%0.32%
2020-06-2389.6091.9088.1991.642.23%1.03%6.36%1,185,400107,528,00098%90.711.20%89.351.36%88.400.89%86.160.87%0.28%
2020-06-2287.9391.0087.5089.641.86%0.00%4.94%1,431,400128,306,000118%89.641.97%88.161.15%87.621.40%85.420.89%0.24%
2020-06-1987.0089.8085.8488.001.53%0.11%3.94%1,401,700123,217,000112%87.911.60%87.150.41%86.411.45%84.660.56%0.22%
2020-06-1886.0088.0085.0086.670.51%0.17%2.94%1,084,30093,814,00082%86.52-0.34%86.801.11%85.180.60%84.190.51%0.27%
2020-06-1788.3089.0385.3586.23-2.48%-0.67%2.94%1,122,90097,483,00077%86.81-0.16%85.851.74%84.660.79%83.760.06%0.28%
2020-06-1683.0088.5582.5188.427.31%1.69%5.62%1,809,600157,345,000119%86.954.90%84.381.97%84.001.40%83.710.35%0.33%
2020-06-1582.2583.9881.9982.40-0.22%-0.59%-1.23%1,043,60086,505,00063%82.891.18%82.75-0.11%82.84-0.10%83.42-0.44%0.36%
2020-06-1280.0082.9580.0082.580.10%0.80%-1.45%1,269,300103,984,00070%81.92-1.96%82.84-0.38%82.92-0.49%83.79-0.34%0.53%
2020-06-1183.7385.0082.3082.50-1.76%-1.27%-1.88%1,106,30092,445,00062%83.560.52%83.150.12%83.330.26%84.08-0.03%0.64%
2020-06-1083.4484.2882.1083.980.80%1.02%-0.15%1,228,800102,149,00063%83.130.60%83.05-0.32%83.11-0.48%84.100.37%0.78%
除权分界线,2020年06月10日,10股派1.500元(以下数据已经复权)
2020-06-0983.2883.6581.4283.311.07%0.82%-0.57%1,177,80097,505,00059%82.64-0.48%83.320.19%83.51-0.28%83.790.43%0.83%
2020-06-0884.8584.8581.4082.43-1.90%-0.73%-1.20%1,668,900138,830,00083%83.04-0.68%83.17-0.67%83.75-0.66%83.430.73%0.85%
2020-06-0583.8584.6381.8584.030.82%0.51%1.45%1,995,600167,139,000101%83.601.26%83.73-0.19%84.30-0.35%82.831.10%0.79%
2020-06-0485.2885.3379.8683.35-2.50%0.95%1.74%2,669,100220,774,000133%82.57-2.98%83.89-1.46%84.59-0.41%81.930.53%0.70%
2020-06-0383.8586.6583.1085.491.17%0.46%4.90%1,750,100149,197,00095%85.101.26%85.12-0.13%84.941.07%81.500.58%0.74%
2020-06-0287.4287.4281.8584.50-2.24%0.54%4.28%2,377,900200,207,000132%84.05-2.07%85.230.12%84.041.16%81.030.64%0.79%
2020-06-0186.8487.8584.5586.440.03%0.72%7.36%2,348,000201,858,000145%85.820.22%85.132.36%83.082.65%80.521.27%0.86%
2020-05-2983.9586.8483.2486.411.85%0.91%8.68%1,331,100114,181,00088%85.632.07%83.172.30%80.932.38%79.510.81%0.89%
2020-05-2879.5185.8079.5184.846.77%1.13%7.57%2,601,600218,637,000167%83.895.31%81.304.42%79.052.07%78.871.36%0.96%
2020-05-2778.8981.3578.3879.460.00%-0.25%2.12%1,706,000136,159,000115%79.661.91%77.861.92%77.450.21%77.810.89%0.95%