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:
凯中精密( 002823.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
2020-07-0811.7612.4911.7212.253.81%0.00%0.00%8,568,200104,316,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0711.7812.0311.4511.800.68%0.25%5.31%8,595,300101,165,000201%11.771.69%11.541.75%11.411.54%11.211.42%0.25%
2020-07-0611.5011.7511.3611.722.45%1.25%6.08%9,596,200111,079,000255%11.582.61%11.342.31%11.242.36%11.051.68%0.06%
2020-07-0310.8111.4610.8111.446.12%1.41%5.29%9,393,500105,967,000310%11.285.23%11.083.60%10.983.35%10.871.77%-0.21%
2020-07-0210.6810.8210.6510.780.94%0.56%0.97%2,812,70030,153,000116%10.720.37%10.700.69%10.620.21%10.680.08%-0.39%
2020-07-0110.6810.7710.5710.680.00%-0.01%0.11%2,108,30022,518,00088%10.680.02%10.620.64%10.60-0.57%10.67-0.09%-0.42%
2020-06-3010.7010.7810.6010.681.04%0.01%0.02%1,829,40019,537,00067%10.681.54%10.560.00%10.66-0.26%10.68-0.29%-0.41%
2020-06-2910.5310.6310.3510.570.28%0.50%-1.30%2,056,30021,627,00069%10.520.24%10.56-1.26%10.69-0.20%10.71-1.02%-0.35%
2020-06-2410.7810.7810.4010.54-0.94%0.46%-2.58%2,215,60023,246,00066%10.49-1.33%10.69-0.77%10.71-0.11%10.82-0.47%-0.19%
2020-06-2310.8810.8910.5110.64-2.12%0.07%-2.12%2,998,80031,886,00089%10.63-2.35%10.78-0.22%10.72-0.07%10.87-0.40%-0.09%
2020-06-2210.9711.0510.7410.87-0.18%-0.17%-0.40%3,146,40034,260,00093%10.890.86%10.801.07%10.730.35%10.91-0.18%0.00%
2020-06-1910.6810.9110.6010.892.45%0.87%-0.40%3,131,00033,801,00090%10.801.49%10.690.64%10.69-0.32%10.93-0.49%0.06%
2020-06-1810.6310.7210.5210.630.38%-0.08%-3.26%1,698,30018,067,00044%10.640.66%10.62-0.48%10.73-1.55%10.99-0.96%0.18%
2020-06-1710.7210.7510.4710.59-1.03%0.21%-4.55%2,277,40024,068,00049%10.57-0.76%10.67-0.96%10.90-0.69%11.10-0.09%0.42%
2020-06-1610.7010.7410.5710.702.00%0.48%-3.65%2,437,50025,956,00049%10.65-0.66%10.77-1.98%10.97-0.51%11.11-0.22%0.50%
2020-06-1510.9310.9610.4510.49-4.90%-2.15%-5.74%5,308,50056,906,00096%10.72-1.89%10.99-1.47%11.03-0.83%11.13-0.02%0.66%
2020-06-1210.8011.1010.6511.03-1.25%0.95%-0.91%3,663,40040,027,00064%10.93-3.24%11.15-0.40%11.12-0.52%11.130.39%0.76%
2020-06-1111.2111.4911.0011.170.00%-1.08%0.74%5,442,50061,457,00093%11.291.06%11.200.90%11.18-0.63%11.090.57%0.81%
2020-06-1011.3511.3511.1011.17-0.80%-0.04%1.32%2,654,20029,659,00047%11.170.89%11.10-0.31%11.250.45%11.030.51%0.74%
2020-06-0911.1411.2610.9311.262.18%1.67%2.65%3,700,80040,985,00062%11.080.09%11.13-1.44%11.200.04%10.970.52%0.69%
2020-06-0811.2911.3710.9411.02-2.30%-0.41%0.99%3,980,80044,048,00067%11.07-1.34%11.290.42%11.190.51%10.910.37%0.63%
2020-06-0511.2611.3911.0311.28-2.08%0.58%3.75%5,572,70062,499,000100%11.22-1.99%11.250.31%11.140.90%10.870.77%0.58%
2020-06-0411.3011.6311.1711.525.21%0.67%6.78%9,010,600103,107,000175%11.444.38%11.212.05%11.041.72%10.791.43%0.49%
2020-06-0310.9911.1810.8310.95-0.73%-0.12%2.94%5,583,20061,209,000114%10.96-1.45%10.990.80%10.850.76%10.640.70%0.39%
2020-06-0211.0611.3910.9811.03-0.27%-0.85%4.42%7,874,30087,597,000170%11.122.36%10.901.84%10.771.73%10.561.33%0.35%
2020-06-0110.7411.0810.6111.063.16%1.77%6.10%7,905,00085,913,000188%10.872.19%10.701.47%10.591.54%10.421.03%0.25%
除权分界线,2020年06月01日,10股派0.690元(以下数据已经复权)
2020-05-2910.2810.8110.1910.724.38%0.81%3.91%7,708,10082,505,000211%10.644.29%10.552.14%10.432.09%10.320.86%0.19%
2020-05-2810.4110.4710.0310.27-1.34%0.72%0.40%3,023,40031,040,00094%10.20-2.08%10.330.58%10.21-0.42%10.23-0.09%0.20%
2020-05-2710.2710.6110.2310.410.39%-0.04%1.68%5,499,80057,659,000176%10.423.44%10.272.66%10.260.87%10.24-0.02%0.27%
2020-05-269.6710.379.6510.370.00%3.00%1.27%3,611,70036,614,000113%10.073.79%10.00-1.58%10.170.25%10.24-0.05%0.42%