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:
道恩股份( 002838.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
2020-07-0831.0833.5130.4733.5110.01%0.00%0.00%33,372,9001,075,430,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0729.8031.1929.4030.462.35%-0.01%4.53%23,808,400725,279,000172%30.463.09%29.832.48%29.471.77%29.140.81%-0.25%
2020-07-0629.3029.9328.8129.762.27%0.71%2.95%16,619,900491,124,000124%29.552.13%29.111.29%28.960.44%28.91-0.46%-0.32%
2020-07-0328.8029.2528.5529.101.11%0.57%0.21%11,453,500331,399,00079%28.930.97%28.740.20%28.830.52%29.04-2.16%-0.22%
2020-07-0227.9429.2827.9028.781.27%0.43%-3.03%11,606,900332,607,00067%28.660.07%28.68-0.58%28.68-0.09%29.68-0.91%0.20%
2020-07-0129.4029.4028.0528.42-2.64%-0.75%-5.11%11,642,900333,398,00059%28.64-0.42%28.850.53%28.71-0.28%29.95-0.74%0.45%
2020-06-3028.9129.1927.8829.190.31%1.51%-3.27%12,189,200350,498,00054%28.76-1.24%28.70-0.04%28.79-0.28%30.180.43%0.78%
2020-06-2928.8429.3828.8329.101.39%-0.06%-3.15%13,641,800397,213,00055%29.122.99%28.710.07%28.87-1.13%30.050.28%0.86%
2020-06-2428.4729.0927.6128.700.53%1.51%-4.22%14,943,300422,491,00060%28.27-1.80%28.69-1.03%29.19-3.65%29.96-0.03%0.81%
2020-06-2329.2729.2728.5028.55-2.83%-0.84%-4.74%11,611,800334,321,00049%28.79-0.69%28.99-1.82%30.30-1.00%29.970.20%0.77%
2020-06-2229.1829.4928.4729.380.79%1.35%-1.78%16,774,300486,283,00072%28.99-0.46%29.52-4.24%30.61-0.77%29.910.11%0.70%
2020-06-1929.6329.7028.8329.15-3.03%0.09%-2.45%15,904,100463,211,00072%29.13-3.50%30.83-1.09%30.840.89%29.880.06%0.66%
2020-06-1831.0431.1129.6330.06-5.02%-0.40%0.66%23,265,000702,169,000114%30.18-5.74%31.17-0.25%30.570.61%29.860.53%0.60%
2020-06-1730.9233.5130.9131.652.99%-1.15%6.55%35,489,7001,136,321,000198%32.023.47%31.253.58%30.392.32%29.702.07%0.44%
2020-06-1632.0832.1630.0130.73-4.18%-0.69%5.59%30,754,300951,638,000189%30.940.49%30.172.28%29.702.14%29.101.56%0.13%
2020-06-1530.0032.0729.5332.0710.02%4.15%11.91%38,841,9001,195,975,000276%30.796.78%29.504.67%29.074.20%28.662.62%-0.13%
2020-06-1227.6129.4527.6129.158.89%1.09%4.39%35,925,0001,035,981,000299%28.847.50%28.184.98%27.903.33%27.921.25%-0.52%
2020-06-1126.6727.2826.4026.770.37%-0.21%-2.94%9,923,600266,197,00097%26.830.00%26.84-0.45%27.00-0.78%27.58-0.25%-0.78%
2020-06-1027.3527.3726.5526.67-1.51%-0.58%-3.54%7,462,200200,170,00073%26.83-0.22%26.97-0.63%27.22-1.47%27.65-0.44%-0.95%
2020-06-0926.9627.1826.5127.080.93%0.73%-2.49%8,720,300234,433,00084%26.88-1.09%27.14-1.13%27.62-0.71%27.77-0.50%-1.14%
2020-06-0827.5727.7926.8026.83-1.83%-1.29%-3.87%8,186,400222,518,00079%27.18-0.89%27.45-1.74%27.82-0.48%27.91-0.34%-1.18%
2020-06-0527.6127.8527.1327.33-0.65%-0.35%-2.41%6,438,800176,584,00062%27.43-0.87%27.93-0.38%27.95-0.12%28.01-0.46%-1.24%
2020-06-0428.1228.1327.4227.51-2.17%-0.56%-2.21%10,506,600290,661,00095%27.67-2.33%28.04-0.32%27.990.08%28.13-1.11%-1.34%
2020-06-0327.9328.9227.7328.121.11%-0.72%-1.16%15,369,100435,329,000132%28.331.23%28.130.71%27.960.17%28.45-1.08%-1.41%
2020-06-0228.6928.6927.7727.81-1.77%-0.61%-3.30%9,726,900272,165,00085%27.980.00%27.930.51%27.92-0.31%28.76-1.00%-1.33%
2020-06-0127.4028.4527.0128.312.57%1.17%-2.55%11,717,200327,870,000103%27.980.59%27.79-0.29%28.00-0.22%29.05-1.24%-1.24%
2020-05-2927.6828.8827.3027.600.08%-0.78%-6.17%10,610,200295,148,00092%27.821.52%27.87-0.76%28.07-0.83%29.42-1.43%-1.15%
除权分界线,2020年05月29日,10股派1.230元(以下数据已经复权)
2020-05-2827.8628.0526.8927.58-1.18%0.65%-7.59%10,007,700275,443,00082%27.40-2.80%28.08-1.04%28.30-2.18%29.84-1.91%-1.05%
2020-05-2728.5928.8727.8727.91-2.38%-1.00%-8.27%8,999,100254,788,00069%28.19-0.58%28.38-0.59%28.93-1.88%30.42-2.31%-0.98%
2020-05-2628.0828.6427.8828.590.00%0.83%-8.21%8,899,400253,422,00061%28.350.49%28.55-2.17%29.49-1.51%31.14-0.92%-0.85%