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:
江阴银行( 002807.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
2020-07-094.654.994.614.822.77%0.02%8.14%100,216,200482,924,000197%4.824.02%4.682.59%4.572.67%4.462.04%1.41%
2020-07-084.414.804.384.695.16%1.23%7.37%100,056,700463,548,000233%4.630.92%4.572.65%4.462.13%4.372.01%1.18%
2020-07-074.804.814.444.46-3.46%-2.85%4.16%94,646,500434,497,000277%4.592.78%4.453.71%4.363.00%4.282.86%0.90%
2020-07-064.264.624.254.6210.00%3.43%10.98%93,676,200418,451,000357%4.477.69%4.295.28%4.244.72%4.163.92%0.56%
2020-07-034.084.214.074.202.94%1.25%4.84%51,349,000212,991,000270%4.152.78%4.072.06%4.041.71%4.011.37%0.12%
2020-07-023.984.093.954.083.03%1.09%3.24%37,963,600153,226,000256%4.042.20%3.991.45%3.980.97%3.950.82%-0.08%
2020-07-013.924.003.903.960.76%0.28%1.02%19,968,30078,863,000168%3.950.66%3.93-0.18%3.940.15%3.920.31%-0.22%
2020-06-303.903.983.893.930.77%0.18%0.56%12,851,20050,420,000119%3.920.08%3.940.10%3.930.10%3.910.21%-0.29%
2020-06-293.963.983.893.90-1.27%-0.51%0.00%12,589,30049,355,000118%3.92-1.06%3.94-0.05%3.930.15%3.900.08%-0.37%
2020-06-243.884.053.883.951.80%-0.30%1.36%23,952,10094,905,000238%3.962.04%3.940.95%3.920.82%3.900.46%-0.40%
2020-06-233.903.913.873.88-0.77%-0.08%0.03%6,958,00027,015,00081%3.88-1.05%3.900.08%3.890.08%3.88-0.21%-0.47%
2020-06-223.893.963.893.910.00%-0.36%0.59%11,731,40046,034,000124%3.920.85%3.900.57%3.890.52%3.89-0.79%-0.51%
2020-06-193.883.923.873.910.51%0.49%-0.20%10,400,80040,472,000106%3.890.44%3.880.34%3.870.29%3.92-0.58%-0.40%
2020-06-183.863.913.843.890.78%0.41%-1.29%8,572,00033,205,00087%3.870.49%3.860.29%3.86-0.08%3.94-0.43%-0.32%
2020-06-173.863.873.843.860.00%0.13%-2.48%5,917,60022,813,00061%3.86-0.10%3.850.08%3.86-0.23%3.96-0.70%-0.27%
2020-06-163.843.873.843.860.52%0.03%-3.16%6,627,80025,578,00063%3.860.34%3.85-0.26%3.87-0.49%3.99-0.50%-0.18%
2020-06-153.863.873.833.84-0.26%-0.16%-4.14%8,375,70032,211,00077%3.85-0.05%3.86-0.44%3.89-1.67%4.01-0.45%-0.12%
2020-06-123.833.873.833.85-0.52%0.05%-4.32%11,722,00045,103,000106%3.85-1.16%3.88-0.92%3.95-1.27%4.02-0.54%-0.08%
2020-06-113.903.923.873.87-0.51%-0.59%-4.35%7,688,60029,931,00074%3.89-0.31%3.91-2.13%4.00-0.72%4.05-0.30%-0.04%
2020-06-103.933.933.893.89-0.77%-0.38%-4.14%7,926,10030,955,00074%3.91-0.54%4.00-1.19%4.03-0.96%4.06-0.25%-0.01%
2020-06-093.953.963.913.92-1.01%-0.15%-3.64%16,245,50063,783,000151%3.93-0.76%4.05-1.96%4.07-1.29%4.07-0.51%-0.01%
除权分界线,2020年06月09日,10股派1.800元(以下数据已经复权)
2020-06-083.963.973.943.96-0.25%0.10%-3.15%13,838,40057,239,000146%3.960.38%4.130.02%4.130.37%4.090.27%0.02%
2020-06-053.943.973.923.971.02%0.74%-2.65%9,237,30038,069,000107%3.940.13%4.130.15%4.110.32%4.080.20%-0.03%
2020-06-043.923.963.923.93-0.25%-0.15%-3.44%6,250,20025,726,00074%3.94-0.46%4.120.37%4.100.27%4.070.10%-0.08%
2020-06-033.943.993.923.940.51%-0.35%-3.10%12,385,80051,205,000145%3.950.71%4.110.74%4.090.59%4.070.20%-0.10%
2020-06-023.913.953.903.920.51%-0.15%-3.40%10,584,10043,457,000129%3.931.03%4.080.49%4.060.40%4.060.07%-0.14%
2020-06-013.863.903.853.901.30%0.36%-3.82%9,445,20038,403,000121%3.890.73%4.060.30%4.050.17%4.06-0.03%-0.16%
2020-05-293.873.873.853.85-0.77%-0.21%-5.08%6,282,40025,367,00084%3.86-0.44%4.040.05%4.040.00%4.06-0.12%-0.16%
2020-05-283.863.903.843.880.78%0.13%-4.46%9,922,80040,234,000135%3.880.55%4.040.22%4.04-0.05%4.06-0.05%-0.13%
2020-05-273.863.883.843.850.00%-0.10%-5.24%9,226,20037,223,000133%3.850.00%4.03-0.03%4.04-0.32%4.06-0.20%-0.15%