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:
道道全( 002852.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
2020-07-0920.9921.8620.5321.8610.02%2.85%26.14%9,743,900207,096,000145%21.2511.51%19.036.89%18.134.43%17.334.12%1.67%
2020-07-0818.1819.8717.6919.8710.02%4.25%19.38%20,798,100396,420,000308%19.067.49%17.807.09%17.367.04%16.645.96%1.20%
2020-07-0716.6018.0616.6018.069.99%1.85%14.97%17,230,600305,526,000329%17.7313.62%16.628.48%16.227.33%15.715.69%0.57%
2020-07-0614.9616.4614.9016.429.76%5.22%10.48%11,376,400177,543,000266%15.614.43%15.323.28%15.112.67%14.861.60%-0.10%
2020-07-0315.0015.1514.8014.96-0.27%0.11%2.26%4,468,70066,779,000124%14.94-0.37%14.840.85%14.721.03%14.63-0.01%-0.35%
2020-07-0214.6615.1814.6615.001.83%0.00%2.53%4,633,70069,504,000130%15.002.87%14.711.43%14.571.18%14.630.27%-0.47%
2020-07-0114.4114.8814.3114.732.15%1.02%0.95%4,738,00069,084,000137%14.580.77%14.511.15%14.400.02%14.59-0.22%-0.64%
2020-06-3014.4914.5714.3714.42-0.48%-0.35%-1.39%2,906,80042,062,00086%14.470.31%14.340.27%14.40-0.35%14.62-0.03%-0.68%
2020-06-2914.1614.5514.1214.491.33%0.45%-0.94%3,202,70046,198,00094%14.432.17%14.30-0.45%14.45-0.53%14.63-0.12%-0.71%
2020-06-2414.1814.3013.9714.300.85%1.28%-2.36%2,937,50041,474,00079%14.12-1.47%14.37-1.21%14.52-1.16%14.65-0.56%-0.77%
2020-06-2314.7014.7214.0314.18-3.60%-1.04%-3.71%4,891,50070,088,000134%14.33-2.64%14.54-1.50%14.69-0.85%14.73-0.62%-0.75%
2020-06-2214.6614.8214.6614.710.00%-0.05%-0.74%2,568,70037,807,00076%14.72-0.12%14.76-0.64%14.82-0.18%14.82-0.33%-0.72%
2020-06-1914.7714.8914.6414.71-0.81%-0.18%-1.06%3,045,50044,877,00084%14.74-0.60%14.86-0.08%14.850.24%14.87-0.97%-0.69%
2020-06-1814.9015.0814.6814.83-1.46%0.03%-1.23%3,223,30047,785,00076%14.83-0.98%14.87-0.09%14.810.39%15.01-0.90%-0.58%
2020-06-1714.8415.1914.6815.051.28%0.53%-0.66%4,217,50063,139,00095%14.971.40%14.881.03%14.75-0.06%15.15-1.21%-0.46%
2020-06-1614.7114.9114.6114.860.54%0.64%-3.10%2,689,00039,704,00055%14.77-0.71%14.730.40%14.76-0.38%15.34-1.42%-0.31%
2020-06-1514.6115.1514.5614.781.16%-0.61%-4.99%3,729,70055,462,00064%14.872.42%14.67-0.34%14.82-0.46%15.56-0.68%-0.12%
2020-06-1214.3014.7014.2714.610.34%0.63%-6.72%2,827,70041,054,00042%14.52-0.68%14.72-1.02%14.89-1.74%15.66-0.32%-0.06%
2020-06-1114.9514.9914.4214.56-3.32%-0.40%-7.34%5,434,80079,453,00076%14.62-3.36%14.88-1.61%15.15-1.96%15.71-0.73%-0.02%
2020-06-1015.0615.2515.0115.060.07%-0.44%-4.86%2,863,50043,315,00039%15.130.80%15.12-1.38%15.45-1.44%15.83-0.33%0.10%
除权分界线,2020年06月10日,10股派1.000元(以下数据已经复权)
2020-06-0915.2015.2914.8115.05-0.46%0.29%-5.24%2,951,20044,583,00037%15.01-0.11%15.33-1.45%15.68-1.46%15.88-0.28%0.20%
2020-06-0815.1815.2714.8815.12-0.98%0.64%-5.06%4,922,80074,451,00055%15.02-2.61%15.56-2.08%15.91-0.62%15.93-0.01%0.33%
2020-06-0515.9416.0314.9315.27-5.27%-1.02%-4.13%8,571,600133,088,00094%15.43-2.96%15.89-2.02%16.01-0.24%15.930.09%0.37%
2020-06-0415.7016.1215.5716.121.64%1.40%1.30%5,456,30087,283,00064%15.90-1.44%16.220.35%16.050.10%15.910.30%0.39%
2020-06-0316.3816.4815.8515.86-4.05%-1.67%-0.04%7,343,400119,173,00086%16.13-0.54%16.160.91%16.030.16%15.870.30%0.40%
2020-06-0216.1816.6615.8816.531.91%1.93%4.50%10,839,100176,862,000124%16.222.37%16.010.93%16.010.45%15.820.47%0.43%
2020-06-0115.7016.2515.4016.222.08%2.39%3.02%10,140,100161,654,000115%15.841.73%15.87-0.24%15.940.56%15.74-0.09%0.47%
2020-05-2915.1115.9915.1115.892.12%2.04%0.84%7,489,600117,374,00081%15.57-1.71%15.91-0.62%15.850.41%15.760.11%0.65%
2020-05-2815.8716.5315.2115.56-1.14%-1.79%-1.14%9,353,400149,122,000101%15.84-0.76%16.000.88%15.780.63%15.740.43%0.79%
2020-05-2716.0916.3415.6815.740.00%-1.41%0.43%8,689,700139,602,00092%15.970.36%15.861.50%15.690.48%15.670.63%0.90%