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:
中新赛克( 002912.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
2020-07-07100.61107.88100.56105.555.17%0.27%6.50%6,096,000641,693,000151%105.276.22%101.173.46%100.061.30%99.111.39%0.73%
2020-07-0697.00101.4096.65100.363.55%1.27%2.67%5,061,500501,596,000130%99.102.43%97.79-0.22%98.77-0.08%97.750.62%0.61%
2020-07-0397.0097.6795.7996.92-0.06%0.18%-0.23%3,287,400318,039,00089%96.750.12%98.00-1.18%98.85-0.22%97.150.59%0.57%
除权分界线,2020年07月03日,10股送6.000股, 10股派6.500元(以下数据已经复权)
2020-07-0298.2898.2895.7596.98-1.65%0.36%0.41%2,671,600414,766,000115%96.63-2.50%99.16-0.95%99.070.11%96.580.34%0.49%
2020-07-01102.51102.5296.3498.61-3.17%-0.50%2.45%3,413,000543,390,000158%99.10-2.01%100.110.46%98.961.12%96.250.93%0.46%
2020-06-3099.73102.6899.73101.842.83%0.70%6.78%1,900,900308,827,000100%101.131.77%99.651.68%97.871.37%95.370.92%0.34%
2020-06-2999.15101.1898.0699.04-0.11%-0.34%4.80%1,971,400314,750,000105%99.381.47%98.011.59%96.551.35%94.500.68%0.25%
2020-06-2496.3599.8395.7599.153.21%1.24%5.63%2,952,500464,582,000157%97.942.56%96.481.86%95.261.95%93.860.73%0.23%
2020-06-2394.2196.4493.9796.062.02%0.59%3.09%2,139,000328,224,000115%95.501.12%94.721.36%93.440.61%93.180.56%0.21%
2020-06-2293.1096.0992.0994.161.54%-0.30%1.61%2,621,100397,756,000146%94.442.08%93.451.80%92.870.94%92.670.54%0.12%
2020-06-1991.4793.1390.8792.730.97%0.23%0.61%1,598,900237,704,00094%92.511.38%91.80-0.16%92.010.29%92.170.23%0.08%
2020-06-1890.5692.1690.0691.831.32%0.64%-0.14%1,561,900229,054,00092%91.250.59%91.950.12%91.74-0.42%91.960.17%-0.01%
2020-06-1792.9193.3489.5990.63-2.33%-0.09%-1.28%2,316,300337,701,000130%90.71-2.29%91.84-0.27%92.12-0.83%91.80-0.18%-0.14%
2020-06-1691.7193.8991.4792.792.38%-0.05%0.89%1,824,300272,184,000108%92.842.31%92.08-0.10%92.890.50%91.970.02%-0.36%
2020-06-1590.9891.8889.6190.64-0.44%-0.12%-1.44%1,321,800192,782,00073%90.75-0.30%92.18-1.08%92.430.11%91.96-0.29%-0.64%
2020-06-1290.6391.6989.9191.04-1.27%0.02%-1.29%1,359,200198,823,00070%91.02-2.15%93.180.24%92.330.17%92.230.08%-0.74%
2020-06-1193.6694.2091.9692.21-1.78%-0.88%0.06%1,900,800284,136,00099%93.02-0.59%92.960.86%92.170.74%92.150.46%-0.92%
2020-06-1090.6395.1489.8893.883.92%0.33%2.35%2,411,200362,553,000124%93.573.68%92.171.77%91.490.55%91.730.47%-1.09%
2020-06-0989.9191.3888.4990.341.06%0.10%-1.05%1,446,700209,835,00071%90.250.12%90.570.02%90.99-0.59%91.30-0.32%-1.28%
2020-06-0890.5491.7189.1789.39-1.30%-0.83%-2.41%1,340,600194,212,00061%90.140.05%90.55-0.71%91.53-0.67%91.590.12%-1.41%
2020-06-0589.5491.1488.9790.571.16%0.53%-1.00%1,399,900202,705,00056%90.09-0.08%91.19-0.83%92.150.01%91.48-0.61%-1.68%
2020-06-0492.0392.4188.9689.53-2.25%-0.71%-2.73%2,298,800333,147,00079%90.17-2.12%91.96-1.12%92.140.24%92.04-1.18%-1.93%
2020-06-0393.3493.3491.4791.59-2.27%-0.58%-1.66%1,786,800264,540,00059%92.13-0.31%92.990.47%91.920.44%93.14-2.33%-2.05%
2020-06-0293.8693.9191.2893.720.34%1.41%-1.72%2,469,100366,691,00067%92.41-0.68%92.561.25%91.52-0.13%95.36-2.79%-2.21%
2020-06-0192.0994.3191.3993.403.16%0.38%-4.78%2,710,600405,314,00067%93.053.13%91.421.32%91.640.74%98.09-1.33%-2.01%
2020-05-2989.5991.0988.9790.540.70%0.34%-8.92%1,579,800229,096,00038%90.231.10%90.23-1.09%90.96-1.11%99.41-1.68%-1.76%
2020-05-2888.2990.7187.8489.911.05%0.73%-11.07%2,411,300345,909,00057%89.25-0.96%91.22-0.13%91.98-1.97%101.10-1.31%-1.45%
2020-05-2792.5392.8188.3188.97-3.52%-1.27%-13.15%2,617,100379,037,00064%90.11-2.74%91.34-1.51%93.84-3.51%102.44-1.39%-1.24%
2020-05-2690.8493.8190.4692.222.16%-0.47%-11.23%3,056,200455,062,00079%92.662.76%92.74-2.02%97.25-3.87%103.89-1.59%-1.03%
2020-05-2592.7293.3488.0890.270.00%0.11%-14.49%4,085,800592,119,000107%90.17-3.90%94.66-4.99%101.16-3.09%105.56-2.57%-0.81%