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:
崇达技术( 002815.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
2020-07-0319.9520.1919.6820.050.55%0.52%2.11%16,772,600334,546,00099%19.950.61%19.92-0.26%19.910.36%19.640.58%0.44%
2020-07-0219.9020.1119.5019.940.25%0.58%2.14%17,527,900347,488,000108%19.83-0.83%19.970.26%19.840.43%19.520.61%0.31%
2020-07-0120.2220.3919.6319.89-1.68%-0.50%2.51%18,386,200367,532,000118%19.99-0.44%19.920.68%19.750.44%19.400.85%0.13%
2020-06-3019.8620.4919.5520.232.59%0.75%5.15%21,560,200432,915,000147%20.082.36%19.791.59%19.671.06%19.241.07%0.01%
2020-06-2919.3319.8819.1019.720.92%0.53%3.59%15,353,700301,179,000110%19.620.31%19.480.04%19.460.65%19.040.39%-0.08%
2020-06-2419.4119.8519.2619.542.14%-0.08%3.05%15,950,200311,911,000116%19.562.14%19.470.51%19.330.94%18.960.42%-0.08%
2020-06-2319.4019.4319.0119.13-1.49%-0.08%1.31%10,191,600195,124,00077%19.15-2.29%19.370.34%19.150.59%18.880.06%-0.08%
2020-06-2219.3420.0719.3019.420.36%-0.89%2.91%15,229,400298,417,000118%19.601.49%19.301.48%19.041.34%18.870.21%-0.06%
2020-06-1919.3819.6419.0619.35-0.51%0.22%2.76%17,895,100345,500,000140%19.311.09%19.021.46%18.791.15%18.830.20%-0.02%
2020-06-1818.6019.4618.4319.454.68%1.84%3.50%21,659,400413,649,000178%19.103.81%18.752.27%18.580.60%18.790.01%0.00%
2020-06-1718.5618.6618.1518.580.27%0.99%-1.13%10,791,100198,534,00092%18.40-0.29%18.330.06%18.47-0.31%18.79-0.72%0.03%
2020-06-1618.1018.7718.0918.533.75%0.43%-2.10%12,741,200235,090,000103%18.451.75%18.32-0.92%18.52-0.56%18.93-1.20%0.16%
2020-06-1518.2918.4817.8617.86-2.78%-1.51%-6.77%11,225,200203,553,00077%18.13-1.22%18.49-1.01%18.63-1.35%19.16-0.37%0.43%
2020-06-1218.3418.5418.1818.37-2.08%0.07%-4.46%12,681,700232,804,00084%18.36-2.98%18.68-1.24%18.88-0.98%19.230.15%0.48%
2020-06-1118.7619.2718.6318.76-0.11%-0.85%-2.29%13,254,500250,786,00092%18.920.64%18.91-0.90%19.07-0.48%19.200.46%0.33%
2020-06-1018.9019.0318.6718.78-0.69%-0.11%-1.74%7,566,500142,252,00053%18.80-0.99%19.09-0.55%19.16-0.73%19.110.42%0.22%
2020-06-0919.1619.2318.7918.91-0.89%-0.41%-0.65%10,526,700199,875,00072%18.99-1.81%19.19-0.53%19.30-1.09%19.030.24%0.11%
2020-06-0819.3819.8618.9519.08-0.83%-1.33%0.49%12,563,100242,934,00090%19.340.61%19.29-0.42%19.520.32%18.990.59%0.04%
2020-06-0519.3419.4618.8719.240.16%0.10%1.93%10,105,600194,227,00074%19.22-0.44%19.37-1.17%19.450.89%18.880.38%-0.10%
2020-06-0419.2619.5519.0819.21-1.03%-0.49%2.16%12,600,000243,233,00093%19.30-1.12%19.600.43%19.281.04%18.800.36%-0.19%
2020-06-0319.4319.8319.2719.41-0.36%-0.57%3.60%16,640,400324,849,000127%19.520.25%19.521.63%19.081.35%18.740.58%-0.25%
除权分界线,2020年06月03日,10股派3.000元(以下数据已经复权)
2020-06-0219.2119.8019.1319.481.41%0.04%4.57%29,916,200591,538,000242%19.473.71%19.214.45%18.833.05%18.631.53%-0.26%
2020-06-0117.5519.2117.5219.2110.15%2.31%4.70%17,205,300328,234,000157%18.786.86%18.392.70%18.271.95%18.350.09%-0.33%
2020-05-2917.6517.7717.4117.44-2.84%-0.75%-4.86%10,996,700196,526,00094%17.57-0.04%17.91-0.39%17.92-0.40%18.33-1.33%-0.27%
2020-05-2817.6917.9817.1517.951.70%2.12%-3.38%12,073,300215,845,00095%17.58-0.49%17.980.10%17.99-0.75%18.58-0.68%0.00%
2020-05-2718.0518.0717.3617.65-2.00%-0.08%-5.64%12,116,200217,657,00097%17.66-1.00%17.96-0.54%18.13-0.85%18.71-0.64%0.13%
2020-05-2617.5418.0417.5418.013.27%0.94%-4.33%7,917,300143,636,00066%17.841.97%18.06-0.75%18.29-0.81%18.83-0.48%0.27%
2020-05-2517.8417.9017.1517.44-1.64%-0.33%-7.80%9,400,000167,294,00073%17.50-2.44%18.19-1.49%18.44-1.32%18.92-0.77%0.40%
2020-05-2217.9518.2817.6317.73-1.66%-1.14%-6.99%9,904,200180,600,00076%17.94-1.54%18.47-1.08%18.68-1.72%19.06-0.59%0.60%
2020-05-2118.2418.4817.9618.030.00%-1.02%-5.98%10,218,500189,199,00074%18.22-0.65%18.67-0.85%19.01-0.57%19.18-0.21%0.84%