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:
盘龙药业( 002864.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
2020-07-0830.7430.7430.0230.48-0.16%0.00%0.00%3,720,200112,685,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0730.1430.5629.5930.531.46%1.44%3.22%5,356,400161,214,000148%30.100.71%29.870.72%29.740.59%29.580.63%0.25%
2020-07-0629.4630.3029.4630.092.24%0.69%2.37%4,551,400136,020,000134%29.891.73%29.660.89%29.570.67%29.390.05%0.21%
2020-07-0329.2829.6629.1229.430.27%0.18%0.17%2,615,70076,842,00074%29.38-0.56%29.40-0.16%29.370.00%29.38-0.04%0.29%
2020-07-0229.2529.9829.0329.350.34%-0.65%-0.14%2,685,40079,335,00071%29.541.07%29.440.48%29.37-0.52%29.390.18%0.29%
2020-07-0129.5029.5428.9529.25-1.12%0.07%-0.29%2,135,20062,410,00056%29.23-0.93%29.30-0.16%29.520.30%29.340.11%0.30%
2020-06-3028.9029.8828.8029.582.25%0.26%0.94%2,936,50086,633,00074%29.501.46%29.35-0.79%29.430.57%29.300.25%0.33%
2020-06-2929.4129.4228.8428.93-1.67%-0.51%-1.03%1,986,60057,764,00047%29.08-0.99%29.580.38%29.26-0.41%29.230.19%0.36%
2020-06-2429.8729.8729.0729.42-1.44%0.17%0.83%3,600,800105,753,00086%29.37-1.78%29.470.70%29.39-0.06%29.180.27%0.39%
2020-06-2330.0030.4029.3829.850.71%-0.17%2.58%5,498,200164,397,000138%29.902.81%29.260.27%29.400.70%29.100.55%0.37%
2020-06-2228.6030.5028.0729.643.96%1.92%2.41%5,278,400153,509,000141%29.082.13%29.18-0.48%29.200.06%28.940.32%0.33%
2020-06-1928.4828.9028.1528.51-1.42%0.12%-1.18%3,239,40092,245,00089%28.48-4.20%29.33-0.34%29.18-0.07%28.850.19%0.21%
2020-06-1829.6530.6928.7128.92-2.46%-2.70%0.44%5,203,900154,682,000154%29.720.91%29.430.99%29.200.95%28.790.84%0.19%
2020-06-1728.7629.9528.7029.652.42%0.66%3.83%5,068,200149,291,000157%29.462.32%29.140.96%28.930.95%28.56-0.03%0.11%
2020-06-1628.9228.9828.5328.95-0.52%0.56%1.35%2,684,80077,289,00075%28.79-0.64%28.860.47%28.660.21%28.560.30%0.22%
2020-06-1529.1229.9028.5029.100.94%0.44%2.18%4,115,200119,231,000119%28.970.58%28.730.84%28.600.66%28.480.46%0.19%
2020-06-1227.3930.0627.1728.833.15%0.08%1.70%4,962,800142,964,000154%28.812.50%28.490.96%28.411.14%28.350.55%0.15%
2020-06-1128.4628.5027.9027.95-1.96%-0.55%-0.86%2,287,20064,279,00077%28.10-0.33%28.22-0.13%28.090.15%28.190.41%0.10%
2020-06-1028.3328.7527.7928.510.64%1.11%1.54%2,482,90070,007,00083%28.20-0.06%28.250.71%28.05-1.53%28.080.16%0.04%
除权分界线,2020年06月10日,10股派1.500元(以下数据已经复权)
2020-06-0928.2328.4527.8528.33-0.07%0.41%1.06%2,061,50058,471,00067%28.210.50%28.050.40%28.480.37%28.030.06%0.05%
2020-06-0827.5128.6027.2228.353.62%0.98%1.19%3,589,400101,306,000110%28.072.59%27.94-2.21%28.380.30%28.02-0.87%0.08%
2020-06-0527.8527.8527.1027.36-1.76%-0.02%-3.19%2,340,50064,401,00062%27.37-1.51%28.57-0.02%28.290.09%28.26-0.03%0.45%
2020-06-0427.7328.2027.4727.85-1.31%0.23%-1.48%3,570,40099,739,00087%27.79-4.33%28.580.04%28.270.59%28.270.09%0.68%
2020-06-0328.0329.9128.0328.223.83%-2.83%-0.08%7,657,400223,526,000208%29.047.07%28.575.08%28.113.04%28.241.02%0.66%
2020-06-0227.2027.4526.9427.18-0.15%0.21%-2.78%1,842,20050,243,00057%27.12-0.11%27.190.48%27.28-0.85%27.960.07%0.56%
2020-06-0126.9127.3326.8527.221.42%0.25%-2.57%1,890,90051,625,00060%27.151.30%27.06-0.79%27.51-2.55%27.940.07%0.56%
2020-05-2926.5327.0326.3826.840.30%0.14%-3.86%1,659,40044,725,00054%26.800.00%27.27-1.34%28.23-0.13%27.920.03%0.57%
2020-05-2827.6427.6426.2826.76-2.05%-0.16%-4.12%2,910,30078,445,00096%26.80-2.81%27.64-3.44%28.27-0.27%27.91-0.18%0.54%
2020-05-2727.8727.9727.2627.32-2.53%-0.94%-2.29%3,169,20087,876,000115%27.58-1.22%28.630.17%28.34-0.04%27.960.21%0.46%
2020-05-2628.4228.4227.5628.030.00%0.40%0.46%4,009,500112,543,000157%27.92-4.19%28.580.11%28.350.24%27.900.33%0.34%