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:
天顺股份( 002800.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
2020-07-0220.1520.4620.0120.350.79%0.36%-1.35%883,70017,919,00068%20.281.58%20.100.75%20.08-0.02%20.63-0.02%0.08%
2020-07-0120.0220.2019.8020.191.25%1.15%-2.15%779,00015,550,00058%19.96-0.14%19.95-0.47%20.08-0.41%20.630.06%0.07%
2020-06-3020.0920.1219.8119.940.86%-0.24%-3.30%515,60010,306,00037%19.990.41%20.04-0.51%20.16-0.25%20.620.11%0.04%
2020-06-2920.0120.1719.7119.77-2.13%-0.68%-4.02%858,00017,079,00061%19.91-1.62%20.14-0.75%20.22-2.91%20.60-0.12%-0.05%
2020-06-2420.4020.4920.0820.20-1.03%-0.16%-2.04%733,50014,841,00051%20.23-0.45%20.300.02%20.82-0.19%20.62-0.18%-0.02%
2020-06-2320.2720.7520.0520.411.14%0.42%-1.21%749,70015,238,00050%20.330.02%20.29-3.18%20.860.06%20.66-0.02%0.02%
2020-06-2220.2520.4920.1820.18-0.39%-0.70%-2.33%901,80018,326,00057%20.320.30%20.96-0.11%20.850.23%20.66-0.09%0.04%
2020-06-1920.5320.5320.0620.26-2.92%-0.01%-2.03%1,587,60032,168,000100%20.26-5.65%20.98-0.33%20.80-0.04%20.68-0.19%0.06%
2020-06-1822.1822.1820.6220.87-0.95%-2.82%0.73%3,269,60070,215,000231%21.483.31%21.052.66%20.811.97%20.721.04%0.11%
2020-06-1720.4821.3020.1921.072.53%1.36%2.76%2,367,90049,224,000195%20.791.72%20.511.93%20.410.32%20.510.20%0.04%
2020-06-1620.2520.6820.1620.551.43%0.56%0.42%1,226,40025,063,000107%20.442.54%20.120.07%20.34-0.17%20.47-0.14%0.05%
2020-06-1519.9020.2919.6420.261.66%1.66%-1.14%1,006,20020,054,00079%19.930.24%20.10-1.58%20.37-0.57%20.49-0.27%0.10%
2020-06-1219.9020.0819.6519.93-1.17%0.24%-3.02%858,10017,061,00055%19.88-2.25%20.43-0.76%20.49-0.47%20.55-0.72%0.17%
除权分界线,2020年06月12日,10股派0.550元(以下数据已经复权)
2020-06-1120.7620.7720.1520.17-2.84%-0.86%-2.58%1,258,50025,667,00064%20.34-2.07%20.58-0.35%20.59-0.18%20.700.14%0.50%
2020-06-1020.7520.9320.5720.760.10%-0.07%0.42%1,278,70026,629,00069%20.771.41%20.660.42%20.620.19%20.670.19%0.45%
2020-06-0920.4020.8020.0620.741.77%1.24%0.51%1,619,20033,254,00089%20.48-0.47%20.57-0.05%20.59-0.12%20.630.18%0.41%
2020-06-0820.5020.8220.3620.38-0.49%-0.99%-1.05%994,90020,528,00058%20.580.38%20.58-0.06%20.610.10%20.590.18%0.37%
2020-06-0520.4320.6820.3420.48-0.24%-0.12%-0.39%779,90016,031,00047%20.500.04%20.59-0.10%20.59-0.76%20.560.27%0.31%
2020-06-0420.4120.6020.4120.530.44%0.16%0.12%908,60018,669,00055%20.49-0.47%20.610.07%20.750.29%20.500.33%0.23%
2020-06-0320.8420.8620.4020.44-1.35%-0.74%0.01%1,514,60031,266,00093%20.590.10%20.60-0.86%20.690.18%20.430.31%0.15%
2020-06-0220.6720.7820.3720.72-0.96%0.71%1.70%2,084,00042,978,000132%20.570.27%20.780.33%20.650.34%20.370.35%0.10%
2020-06-0120.2921.0020.2020.92-0.62%1.96%3.04%3,778,60077,716,000260%20.51-2.08%20.710.00%20.580.33%20.300.42%0.10%
2020-05-2919.9021.3819.8321.058.34%0.47%4.11%5,001,800105,048,000423%20.958.53%20.715.78%20.515.55%20.212.60%0.15%
2020-05-2819.6019.7118.9719.43-1.02%0.65%-1.41%686,70013,291,00082%19.30-2.00%19.58-0.05%19.430.00%19.70-0.30%0.00%
2020-05-2719.7419.8519.5919.63-0.56%-0.35%-0.69%555,80010,976,00069%19.690.49%19.591.14%19.43-0.21%19.76-0.25%0.05%
2020-05-2619.2519.7519.2519.742.55%0.70%-0.38%801,10015,743,00097%19.602.03%19.370.57%19.48-0.13%19.81-0.19%0.07%
2020-05-2519.0119.3619.0119.250.79%0.20%-3.04%429,6008,275,00052%19.211.04%19.26-1.01%19.50-1.24%19.85-0.40%0.05%
2020-05-2219.0919.2718.7519.100.05%0.45%-4.18%600,60011,450,00068%19.01-1.63%19.46-0.90%19.75-0.60%19.93-0.53%0.05%
2020-05-2119.5019.7119.0519.09-2.80%-1.24%-4.74%959,10018,586,000107%19.32-1.91%19.63-1.76%19.87-0.67%20.04-0.47%0.07%
2020-05-2019.4920.2019.3519.640.00%-0.33%-2.46%1,029,50020,338,000114%19.70-0.06%19.98-0.36%20.00-0.54%20.13-0.21%0.11%