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:
恒久科技( 002808.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
2020-07-0710.2010.279.959.96-1.09%-1.32%4.15%14,392,900145,273,000160%10.090.82%9.932.10%9.761.52%9.561.28%0.56%
2020-07-069.8910.169.8210.072.13%0.59%6.65%14,599,500146,154,000179%10.013.10%9.722.11%9.611.81%9.441.45%0.45%
2020-07-039.499.959.419.863.57%1.54%5.94%16,407,300159,323,000220%9.712.75%9.522.08%9.441.80%9.311.16%0.33%
2020-07-029.109.699.039.524.50%0.74%3.48%14,440,200136,466,000216%9.453.72%9.331.25%9.281.41%9.200.47%0.26%
2020-07-019.219.259.029.11-0.76%-0.01%-0.51%4,937,90044,987,00077%9.11-1.21%9.210.21%9.150.09%9.160.01%0.29%
2020-06-309.309.339.169.18-0.33%-0.47%0.26%6,420,80059,218,00099%9.22-0.27%9.200.70%9.140.35%9.160.20%0.35%
除权分界线,2020年06月30日,10股派0.200元(以下数据已经复权)
2020-06-299.139.369.089.210.55%-0.41%0.79%8,301,60076,937,000122%9.252.20%9.131.06%9.110.57%9.140.43%0.40%
2020-06-248.969.258.889.162.12%1.23%0.67%6,272,70056,889,00089%9.051.27%9.040.03%9.06-0.40%9.100.31%0.44%
2020-06-239.019.048.838.97-0.22%0.38%-1.11%4,287,50038,400,00058%8.94-1.16%9.03-0.47%9.09-0.81%9.070.14%0.45%
2020-06-229.129.158.958.99-0.33%-0.56%-0.75%4,819,20043,669,00066%9.04-0.04%9.08-0.59%9.17-0.07%9.060.17%0.46%
2020-06-199.059.148.939.02-0.33%-0.28%-0.25%5,542,20050,241,00078%9.05-0.32%9.13-0.89%9.170.11%9.040.20%0.47%
2020-06-189.189.189.029.05-1.52%-0.26%0.28%6,355,80057,799,00092%9.07-1.28%9.21-0.07%9.160.36%9.030.22%0.47%
2020-06-179.289.349.099.19-1.50%-0.02%2.05%6,979,60064,295,000106%9.19-0.83%9.220.58%9.130.77%9.010.44%0.48%
2020-06-169.139.399.059.332.98%0.66%4.06%9,593,80089,116,000149%9.271.87%9.161.30%9.061.02%8.970.75%0.46%
2020-06-159.069.199.009.06-0.55%-0.43%1.81%6,658,00060,711,000108%9.100.50%9.050.93%8.970.56%8.900.63%0.38%
2020-06-128.789.178.749.111.45%0.62%3.02%10,084,70091,511,000167%9.051.24%8.961.03%8.920.87%8.840.75%0.26%
2020-06-118.989.088.848.980.00%0.41%2.31%9,258,80082,984,000174%8.941.56%8.870.89%8.840.57%8.780.82%0.09%
2020-06-108.898.988.648.981.58%1.98%3.15%8,231,80072,650,000170%8.810.58%8.790.45%8.790.01%8.710.38%-0.12%
2020-06-098.708.858.658.842.08%0.97%1.93%4,636,70040,689,000107%8.760.36%8.76-0.18%8.790.02%8.670.25%-0.22%
2020-06-088.788.848.638.66-0.57%-0.73%0.10%3,475,70030,391,00081%8.720.05%8.77-0.38%8.790.50%8.650.28%-0.32%
2020-06-058.888.888.598.71-0.80%-0.11%0.96%3,762,00032,880,00090%8.72-0.90%8.80-0.02%8.740.47%8.630.22%-0.41%
2020-06-048.788.958.718.780.69%-0.22%2.00%4,385,30038,673,000107%8.80-0.15%8.810.93%8.700.93%8.610.27%-0.50%
2020-06-038.778.968.708.72-0.46%-1.04%1.57%6,435,40056,836,000156%8.810.73%8.731.37%8.620.85%8.590.26%-0.52%
2020-06-028.668.848.668.761.27%0.14%2.30%5,722,50050,175,000147%8.752.39%8.611.96%8.550.79%8.56-0.04%-0.53%
2020-06-018.328.658.328.654.59%1.24%0.98%5,790,70049,589,000146%8.542.66%8.440.38%8.480.56%8.57-0.63%-0.51%
2020-05-298.328.418.258.27-0.60%-0.64%-4.06%2,543,60021,220,00057%8.320.19%8.41-0.73%8.44-0.39%8.62-0.91%-0.44%
2020-05-288.478.498.158.32-1.54%0.16%-4.36%3,870,10032,225,00081%8.31-2.77%8.47-0.38%8.47-0.77%8.70-1.28%-0.29%
2020-05-278.618.718.418.45-1.86%-1.10%-4.11%3,206,00027,455,00061%8.540.24%8.500.13%8.53-0.53%8.81-0.65%-0.11%
2020-05-268.388.628.388.612.74%1.01%-2.93%3,691,80031,541,00066%8.522.08%8.49-0.35%8.58-0.74%8.87-0.67%-0.05%
2020-05-258.338.468.278.380.00%0.36%-6.16%2,512,70021,031,00039%8.35-1.83%8.52-1.26%8.64-1.00%8.93-0.67%-0.06%