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:
泰嘉股份( 002843.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
2020-07-037.857.867.797.850.51%0.26%0.27%3,101,20024,281,000138%7.830.69%7.780.27%7.770.09%7.83-0.03%-0.39%
2020-07-027.707.817.707.810.64%0.44%-0.27%2,352,10018,289,000111%7.780.78%7.760.25%7.77-0.65%7.83-0.10%-0.40%
2020-07-017.777.807.647.76-0.26%0.57%-1.01%2,382,20018,382,000115%7.72-1.03%7.74-0.60%7.82-0.59%7.84-0.17%-0.40%
2020-06-307.727.867.727.780.65%-0.21%-0.92%1,548,20012,069,00079%7.801.02%7.79-0.98%7.86-0.05%7.850.06%-0.38%
2020-06-297.767.787.697.73-0.77%0.17%-1.49%1,471,90011,359,00074%7.72-1.52%7.86-0.51%7.87-0.18%7.85-0.13%-0.39%
2020-06-247.867.927.797.79-1.64%-0.59%-0.85%1,706,30013,370,00086%7.84-1.52%7.900.03%7.88-0.05%7.860.00%-0.37%
2020-06-238.008.027.917.92-1.12%-0.46%0.80%2,788,40022,186,000136%7.960.81%7.900.48%7.890.33%7.86-0.65%-0.39%
2020-06-227.828.027.788.012.43%1.48%1.29%3,557,80028,083,000167%7.890.91%7.860.29%7.860.27%7.91-0.94%-0.29%
2020-06-197.857.867.807.820.00%-0.03%-2.04%1,634,50012,785,00077%7.82-0.22%7.84-0.09%7.840.22%7.98-1.27%-0.15%
2020-06-187.887.927.807.82-1.01%-0.24%-3.29%1,842,90014,447,00075%7.84-0.24%7.850.06%7.82-0.03%8.09-0.68%0.07%
2020-06-177.877.917.827.900.51%0.53%-2.96%1,686,10013,250,00060%7.860.17%7.840.53%7.820.03%8.14-0.14%0.21%
2020-06-167.877.907.827.860.51%0.19%-3.58%1,617,70012,691,00054%7.850.31%7.80-0.03%7.82-1.67%8.15-0.10%0.25%
2020-06-157.787.897.757.820.39%-0.01%-4.17%1,499,80011,730,00049%7.821.05%7.80-0.15%7.95-1.56%8.160.00%0.27%
2020-06-127.687.837.627.79-0.38%0.65%-4.53%1,655,50012,813,00051%7.74-1.38%7.82-2.64%8.08-1.84%8.16-0.03%0.27%
2020-06-117.897.927.797.82-0.13%-0.36%-4.19%1,767,40013,870,00055%7.850.09%8.03-1.98%8.23-0.62%8.160.11%0.26%
2020-06-107.947.987.797.83-2.00%-0.14%-3.96%2,623,50020,570,00080%7.84-1.61%8.19-2.37%8.28-0.33%8.15-0.17%0.21%
除权分界线,2020年06月10日,10股派3.000元(以下数据已经复权)
2020-06-098.058.097.917.99-1.11%0.26%-2.17%3,314,70027,410,000109%7.97-1.70%8.390.12%8.310.29%8.170.33%0.21%
2020-06-088.238.268.038.08-0.98%-0.33%-0.74%2,992,40025,156,000102%8.11-0.67%8.380.98%8.290.86%8.140.47%0.16%
2020-06-057.958.307.958.161.37%-0.02%0.72%4,543,50038,445,000161%8.162.22%8.301.52%8.211.47%8.100.91%0.10%
2020-06-047.828.137.798.052.94%0.81%0.26%5,037,70041,739,000195%7.992.52%8.171.71%8.101.59%8.030.72%-0.01%
2020-06-037.767.857.737.821.30%0.40%-1.91%3,332,40026,957,000143%7.790.75%8.040.88%7.970.52%7.970.26%-0.08%
2020-06-027.777.777.697.720.00%-0.14%-2.91%2,006,40016,113,00091%7.730.69%7.970.86%7.93-0.01%7.950.08%-0.11%
2020-06-017.677.737.607.721.18%0.55%-2.83%2,937,70023,438,000137%7.681.11%7.900.34%7.930.00%7.95-0.01%-0.11%
2020-05-297.497.667.497.631.06%0.47%-3.98%2,294,50018,112,000112%7.591.19%7.87-0.59%7.93-0.09%7.95-0.11%-0.09%
2020-05-287.657.657.387.55-0.53%0.60%-5.09%2,421,00018,895,000118%7.51-1.70%7.92-0.81%7.94-0.53%7.96-0.34%-0.08%
2020-05-277.707.717.597.59-1.56%-0.59%-4.91%1,736,20013,777,00086%7.64-0.87%7.980.03%7.980.01%7.98-0.16%-0.05%
2020-05-267.747.777.667.71-0.13%0.10%-3.56%2,928,90023,438,000149%7.700.09%7.980.04%7.980.10%8.00-0.24%-0.05%
2020-05-257.697.757.667.720.13%0.32%-3.67%2,140,20017,110,000113%7.700.84%7.980.29%7.97-0.03%8.01-0.15%-0.17%
2020-05-227.707.727.387.71-0.26%1.04%-3.94%1,789,40014,192,00092%7.63-0.91%7.96-0.19%7.97-0.13%8.03-0.11%-0.20%
2020-05-217.637.747.637.730.00%0.38%-3.80%1,975,50015,806,000101%7.700.92%7.97-0.01%7.98-0.08%8.04-0.03%-0.30%