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:
智能自控( 002877.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
2020-07-027.237.377.207.351.80%0.42%0.78%2,943,00021,539,000147%7.321.05%7.280.72%7.250.10%7.290.06%-0.10%
2020-07-017.247.297.207.22-0.28%-0.32%-0.95%1,900,80013,767,000101%7.24-0.04%7.230.19%7.25-0.45%7.29-0.06%-0.11%
2020-06-307.227.277.207.240.56%-0.08%-0.73%1,585,20011,487,00085%7.251.07%7.21-0.47%7.28-0.27%7.290.01%-0.10%
2020-06-297.197.227.137.200.14%0.43%-1.26%1,161,8008,329,00061%7.17-0.57%7.25-0.79%7.30-0.23%7.29-0.19%-0.09%
2020-06-247.257.297.177.19-1.10%-0.28%-1.59%1,848,90013,330,00096%7.21-1.34%7.30-0.56%7.32-0.21%7.31-0.19%-0.05%
2020-06-237.437.437.257.27-1.62%-0.52%-0.68%2,492,50018,216,000134%7.31-0.91%7.35-0.04%7.330.00%7.32-0.22%-0.01%
2020-06-227.367.427.337.390.54%0.20%0.74%2,348,60017,320,000128%7.380.27%7.350.38%7.330.30%7.34-0.20%0.03%
2020-06-197.327.397.327.35-0.14%-0.07%-0.01%1,930,80014,201,00097%7.360.57%7.320.26%7.310.33%7.350.01%0.08%
2020-06-187.307.377.257.360.41%0.64%0.14%2,068,50015,126,000102%7.310.30%7.300.17%7.28-0.14%7.35-0.04%0.08%
2020-06-177.337.367.257.330.14%0.53%-0.31%1,727,40012,594,00085%7.29-0.08%7.290.28%7.29-0.19%7.35-0.14%0.08%
2020-06-167.267.327.267.321.50%0.32%-0.58%1,520,40011,094,00069%7.300.75%7.27-0.36%7.31-0.49%7.36-0.10%0.10%
除权分界线,2020年06月16日,10股派0.380元(以下数据已经复权)
2020-06-157.217.317.167.21-0.28%-0.43%-2.14%1,834,20013,354,00076%7.240.72%7.30-0.38%7.34-0.57%7.370.08%0.11%
2020-06-127.147.267.117.23-0.82%0.57%-1.79%1,517,60010,970,00060%7.19-1.95%7.32-1.00%7.39-0.19%7.360.07%0.09%
2020-06-117.387.387.287.29-0.55%-0.57%-0.91%1,647,30012,144,00067%7.330.08%7.40-0.31%7.400.08%7.360.25%0.05%
2020-06-107.417.417.287.33-1.21%0.05%-0.12%1,431,70010,546,00057%7.33-0.92%7.420.12%7.39-0.01%7.340.16%-0.01%
2020-06-097.427.487.347.42-0.27%0.35%1.27%2,340,10017,397,00091%7.400.03%7.410.33%7.400.14%7.330.18%-0.07%
2020-06-087.357.507.307.442.06%0.65%1.72%3,855,30028,653,000148%7.391.14%7.390.33%7.390.53%7.320.33%-0.23%
2020-06-057.327.397.237.29-0.41%-0.26%0.00%2,133,70015,681,00089%7.310.10%7.36-0.14%7.350.30%7.290.04%-0.27%
2020-06-047.357.367.277.32-0.54%0.25%0.45%2,064,80015,160,00086%7.30-0.59%7.370.37%7.320.43%7.29-0.08%-0.28%
2020-06-037.367.407.287.360.00%0.20%0.92%3,399,20025,103,000142%7.350.05%7.350.74%7.290.54%7.300.07%-0.26%
2020-06-027.267.397.207.361.38%0.26%0.99%3,320,80024,510,000144%7.341.69%7.291.29%7.250.35%7.29-0.01%-0.26%
2020-06-017.127.317.107.261.97%0.57%-0.40%2,818,70020,462,000125%7.221.46%7.200.24%7.230.14%7.29-0.14%-0.25%
2020-05-297.137.157.047.12-0.14%0.07%-2.45%1,503,20010,756,00067%7.120.06%7.18-0.69%7.22-0.40%7.30-0.30%-0.22%
2020-05-287.197.217.017.13-0.56%0.27%-2.61%2,154,50015,407,00090%7.11-1.07%7.23-0.32%7.25-0.67%7.32-0.34%-0.15%
2020-05-277.287.287.147.17-1.24%-0.25%-2.40%2,281,00016,486,00091%7.19-0.95%7.26-0.45%7.30-0.42%7.35-0.49%-0.13%
2020-05-267.257.337.167.260.83%0.04%-1.65%2,843,80020,752,000103%7.261.10%7.29-0.51%7.33-0.41%7.38-1.38%-0.11%
2020-05-257.157.267.147.20-0.14%0.31%-3.81%1,521,00010,978,00044%7.18-1.46%7.33-0.54%7.36-0.22%7.49-0.07%-0.01%
2020-05-227.357.387.207.21-1.90%-1.02%-3.74%2,157,50015,802,00061%7.29-1.03%7.37-0.45%7.37-0.22%7.49-0.07%-0.22%
2020-05-217.417.447.327.35-0.54%-0.14%-1.93%2,181,60016,143,00061%7.360.40%7.400.22%7.390.01%7.500.09%-0.22%
2020-05-207.347.397.287.390.00%0.80%-1.31%2,562,20018,886,00070%7.33-0.74%7.38-0.16%7.39-0.47%7.490.05%-0.25%