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:
皮阿诺( 002853.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
2020-07-0923.2424.8023.0524.806.76%2.96%6.42%5,494,400132,337,000172%24.093.81%23.591.45%23.470.95%23.300.41%0.50%
2020-07-0823.4123.6423.0223.23-1.27%0.12%0.10%3,251,40075,438,000103%23.20-0.33%23.25-0.02%23.250.00%23.210.19%0.47%
2020-07-0723.7023.7922.9123.530.56%1.08%1.58%4,669,300108,693,000136%23.280.07%23.260.03%23.250.24%23.160.56%0.48%
2020-07-0623.0123.8922.2823.401.74%0.60%1.58%4,847,600112,761,000146%23.260.27%23.250.13%23.190.42%23.040.71%0.38%
2020-07-0323.3623.6822.8523.00-1.37%-0.86%0.56%2,349,70054,511,00075%23.20-0.30%23.220.32%23.090.28%22.870.67%0.15%
2020-07-0223.3323.5522.9623.32-0.93%0.22%2.65%2,584,00060,124,00081%23.270.32%23.140.64%23.03-0.55%22.721.03%0.03%
2020-07-0122.6523.7822.5123.543.79%1.49%4.68%3,496,10081,093,000103%23.201.38%23.000.71%23.160.36%22.491.07%-0.18%
2020-06-3022.6723.4022.5122.680.76%-0.87%1.94%1,881,80043,053,00054%22.880.44%22.84-1.58%23.070.73%22.250.55%-0.49%
2020-06-2922.5823.2722.5022.51-1.62%-1.18%1.73%2,138,10048,704,00058%22.78-0.32%23.200.21%22.910.79%22.130.15%-0.67%
2020-06-2423.1323.3122.5022.88-1.08%0.12%3.56%2,253,40051,496,00057%22.85-3.25%23.150.95%22.730.87%22.09-0.31%-0.78%
2020-06-2323.3324.8623.0323.13-1.53%-2.07%4.37%4,046,00095,565,00099%23.622.91%22.942.30%22.532.17%22.160.11%-0.85%
2020-06-2222.0723.7522.0723.496.68%2.34%6.11%6,034,500138,502,000137%22.953.46%22.422.60%22.052.37%22.140.28%-0.86%
2020-06-1921.5522.4921.5222.022.18%-0.74%-0.25%3,831,40084,997,00088%22.182.71%21.851.51%21.540.73%22.08-0.49%-0.82%
2020-06-1821.5521.9521.3521.55-0.42%-0.23%-2.85%2,808,60060,662,00060%21.600.76%21.530.93%21.39-0.67%22.18-1.62%-0.66%
除权分界线,2020年06月18日,10股派2.600元(以下数据已经复权)
2020-06-1721.4421.9620.9421.640.84%0.95%-4.03%3,582,30077,721,00070%21.441.57%21.330.36%21.53-1.42%22.55-0.49%-0.36%
2020-06-1620.7121.6720.4621.465.20%1.68%-5.30%4,913,000104,964,00091%21.112.00%21.25-1.36%21.84-1.67%22.66-1.10%-0.23%
2020-06-1520.8521.0720.4020.40-2.67%-1.41%-10.97%3,911,90081,963,00066%20.69-2.18%21.55-3.13%22.21-1.24%22.91-2.00%0.05%
2020-06-1221.3521.6820.8720.96-3.50%-0.91%-10.35%4,001,80085,691,00063%21.15-3.28%22.24-2.05%22.49-1.27%23.38-1.25%0.51%
2020-06-1122.7022.7421.3621.72-3.21%-0.69%-8.27%4,935,000109,210,00077%21.87-3.64%22.71-0.76%22.78-2.37%23.68-0.95%0.74%
2020-06-1023.2724.3722.0422.44-3.61%-1.13%-6.12%5,440,200124,890,00081%22.70-0.02%22.88-0.20%23.33-0.08%23.90-0.95%0.92%
2020-06-0922.6223.5121.5923.285.87%2.55%-3.53%5,907,900135,659,00083%22.701.32%22.93-2.80%23.35-0.60%24.13-0.03%1.17%
2020-06-0822.6222.9021.9721.99-2.66%-1.86%-8.90%4,191,20095,004,00055%22.41-1.87%23.59-0.24%23.49-2.31%24.140.71%1.36%
2020-06-0523.6123.8422.4522.59-7.42%-1.06%-5.75%5,171,000119,414,00067%22.83-5.76%23.64-0.51%24.05-1.28%23.971.09%1.39%
2020-06-0422.7424.9922.6524.406.23%0.71%2.91%7,102,100173,921,00096%24.236.37%23.76-1.53%24.360.06%23.711.36%1.33%
2020-06-0322.4423.2421.9722.971.37%0.84%-1.80%5,245,300120,849,00065%22.78-2.36%24.13-2.04%24.34-1.33%23.390.78%1.26%
2020-06-0224.9725.2322.5222.66-9.54%-2.87%-2.37%7,730,100182,348,00096%23.33-7.36%24.64-1.03%24.670.29%23.211.68%1.25%
2020-06-0125.8426.4624.0825.050.08%-0.53%9.75%7,590,800193,133,00099%25.181.97%24.890.47%24.602.92%22.832.61%1.10%
2020-05-2923.8625.7422.9325.035.39%1.35%12.52%6,158,100153,680,00078%24.702.29%24.781.99%23.903.07%22.241.04%0.84%
2020-05-2824.3425.3422.8823.75-6.39%-1.63%7.88%9,337,200227,859,000109%24.14-2.57%24.293.55%23.192.71%22.020.86%1.00%
2020-05-2722.9525.9122.9425.370.00%2.38%16.22%8,983,600224,947,000102%24.786.88%23.466.49%22.583.48%21.831.58%1.60%