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:
第一创业( 002797.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
2020-07-027.087.657.057.536.36%2.44%6.21%325,099,2002,389,765,000296%7.355.07%7.204.08%7.142.45%7.091.61%0.33%
2020-07-016.887.086.877.082.31%1.20%1.46%106,467,900744,891,000126%7.001.33%6.92-0.13%6.97-0.81%6.980.16%0.12%
2020-06-306.837.046.816.921.47%0.23%-0.67%88,386,400610,216,000111%6.900.85%6.93-0.80%7.030.06%6.970.04%0.06%
2020-06-296.967.006.766.82-3.13%-0.38%-2.07%88,742,400607,494,000117%6.85-3.22%6.99-1.83%7.03-0.16%6.96-0.09%0.04%
2020-06-247.127.177.027.04-1.12%-0.48%1.00%66,763,200472,313,00097%7.070.24%7.120.81%7.040.34%6.970.27%0.05%
2020-06-237.067.146.967.120.56%0.89%2.43%88,931,500627,626,000135%7.06-1.47%7.060.50%7.010.37%6.950.29%0.02%
2020-06-226.987.356.957.081.00%-1.14%2.15%165,663,3001,186,449,000275%7.163.47%7.022.17%6.991.85%6.931.24%-0.02%
2020-06-196.827.076.807.012.94%1.27%2.40%125,457,000868,438,000256%6.921.56%6.871.09%6.860.81%6.850.34%-0.14%
2020-06-186.786.866.766.810.44%-0.09%-0.19%49,321,700336,168,000110%6.820.59%6.80-0.12%6.80-0.04%6.82-0.22%-0.19%
2020-06-176.836.836.756.78-0.59%0.06%-0.85%33,194,200224,927,00075%6.78-0.37%6.810.03%6.81-0.09%6.84-0.38%-0.18%
2020-06-166.816.846.776.820.89%0.28%-0.64%31,825,600216,432,00069%6.80-0.50%6.81-0.15%6.81-0.21%6.86-0.42%-0.14%
2020-06-156.846.896.766.76-0.59%-1.10%-1.93%48,148,700329,104,00097%6.840.84%6.820.12%6.830.00%6.89-0.51%-0.10%
2020-06-126.716.836.686.80-0.15%0.32%-1.85%43,188,500292,715,00076%6.78-0.79%6.81-0.48%6.83-0.18%6.93-0.10%-0.05%
2020-06-116.806.906.786.810.15%-0.32%-1.80%43,689,900298,484,00080%6.830.25%6.84-0.03%6.84-0.36%6.94-0.06%-0.12%
2020-06-106.836.856.796.80-0.87%-0.22%-2.00%36,947,900251,814,00067%6.82-0.82%6.84-0.06%6.86-0.59%6.94-0.03%-0.13%
2020-06-096.836.926.826.860.44%-0.16%-1.17%43,680,400300,140,00082%6.870.48%6.85-0.39%6.91-0.58%6.94-0.01%-0.15%
2020-06-086.886.896.816.83-0.73%-0.12%-1.61%38,858,500265,695,00075%6.840.00%6.87-0.79%6.95-0.62%6.94-0.01%-0.17%
2020-06-056.896.906.796.88-1.15%0.61%-0.91%75,886,600518,876,000151%6.84-2.03%6.93-1.34%6.99-0.36%6.94-0.20%-0.19%
2020-06-047.017.046.946.960.00%-0.29%0.04%39,569,600276,178,00086%6.98-0.56%7.02-0.21%7.010.23%6.96-0.04%-0.20%
2020-06-037.077.086.956.96-1.14%-0.84%0.00%55,103,600386,798,000123%7.02-0.48%7.040.29%7.000.32%6.96-0.03%-0.19%
2020-06-027.047.107.017.04-0.28%-0.18%1.12%64,378,000454,037,000149%7.050.20%7.020.69%6.980.53%6.96-0.01%-0.17%
2020-06-016.997.106.947.063.37%0.30%1.39%111,894,500787,605,000274%7.043.14%6.971.81%6.941.48%6.960.04%-0.14%
2020-05-296.816.866.796.83-0.44%0.07%-1.87%23,344,300159,317,00063%6.83-0.77%6.85-0.06%6.84-0.29%6.96-0.80%-0.12%
2020-05-286.796.966.796.861.03%-0.26%-2.22%46,895,300322,553,000104%6.881.12%6.850.53%6.86-0.42%7.02-0.19%0.02%
2020-05-276.866.866.776.79-1.16%-0.18%-3.40%24,167,600164,397,00053%6.80-0.59%6.81-0.69%6.89-0.78%7.03-0.21%0.05%
2020-05-266.826.876.816.871.18%0.41%-2.47%26,310,000180,008,00057%6.840.68%6.86-0.82%6.94-0.79%7.04-0.20%0.09%
2020-05-256.826.866.766.79-0.29%-0.09%-3.80%24,638,300167,448,00052%6.80-1.66%6.92-1.09%7.00-0.68%7.06-0.21%0.11%
2020-05-226.977.026.816.81-2.08%-1.46%-3.72%41,724,000288,340,00083%6.91-1.17%6.99-1.06%7.04-0.94%7.07-0.31%0.14%
除权分界线,2020年05月22日,10股派0.250元(以下数据已经复权)
2020-05-217.057.076.946.96-1.00%-0.54%-1.97%33,175,100232,831,00061%6.99-0.64%7.07-0.27%7.110.07%7.100.01%0.19%
2020-05-207.067.107.017.030.00%-0.18%-0.97%38,554,100272,310,00068%7.04-0.75%7.09-0.65%7.110.00%7.090.23%0.17%