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:
蒙娜丽莎( 002918.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
2020-07-0932.3934.3532.0234.013.94%2.82%7.99%5,283,700174,774,00088%33.081.72%32.731.68%31.98-0.30%31.491.22%0.29%
2020-07-0833.0033.0931.8632.72-1.62%0.62%5.17%3,821,200124,259,00060%32.52-0.09%32.191.86%32.081.13%31.11-0.04%0.11%
2020-07-0731.4333.8831.0833.265.86%2.19%6.86%5,969,500194,290,00084%32.553.03%31.60-0.99%31.721.05%31.13-0.43%0.16%
2020-07-0630.8032.3930.7031.42-0.51%-0.53%0.52%5,709,600180,360,00072%31.592.09%31.911.10%31.390.75%31.260.29%0.38%
2020-07-0332.7532.7830.2331.58-2.83%2.06%1.32%8,563,900264,993,000109%30.94-5.48%31.570.18%31.160.33%31.170.31%0.33%
2020-07-0230.5133.5630.2532.506.52%-0.73%4.60%12,308,800402,962,000174%32.748.86%31.515.10%31.063.75%31.071.45%0.24%
2020-07-0130.1030.8529.2030.512.01%1.45%-0.38%6,094,100183,273,00087%30.07-0.01%29.98-0.24%29.93-1.79%30.630.43%0.00%
2020-06-3030.1530.7929.6829.910.61%-0.56%-1.92%4,443,500133,647,00062%30.082.26%30.060.66%30.48-2.13%30.500.03%-0.21%
除权分界线,2020年06月30日,10股派3.500元(以下数据已经复权)
2020-06-2929.7730.1128.7829.73-0.20%1.08%-2.48%4,430,900131,867,00061%29.41-1.68%29.86-2.64%31.14-0.11%30.49-0.19%-0.28%
2020-06-2429.7031.1429.2129.791.19%-0.41%-2.47%5,789,700175,213,00078%29.912.11%30.67-2.62%31.180.29%30.54-0.23%-0.32%
2020-06-2330.4030.6228.6729.44-2.10%0.49%-3.83%9,069,500268,869,000124%29.30-6.37%31.49-1.22%31.09-0.23%30.61-0.57%-0.33%
2020-06-2232.6433.2430.0130.07-8.38%-3.89%-2.34%11,900,100376,495,000187%31.29-3.58%31.881.52%31.162.11%30.790.54%-0.30%
2020-06-1929.7532.8229.7432.8210.13%1.14%7.17%11,409,700374,225,000214%32.459.59%31.406.12%30.513.54%30.631.69%-0.35%
2020-06-1829.7330.2429.0729.801.46%0.65%-1.05%3,980,600119,256,00082%29.612.08%29.591.14%29.47-0.71%30.12-0.22%-0.51%
2020-06-1729.5529.8328.5529.370.00%1.25%-2.68%4,982,500146,266,000101%29.01-0.64%29.26-0.47%29.68-0.88%30.18-0.54%-0.48%
2020-06-1628.5229.9428.2529.374.33%0.61%-3.21%6,630,100195,875,000134%29.192.13%29.40-1.40%29.94-1.00%30.35-0.95%-0.41%
2020-06-1529.5029.8428.0328.15-4.74%-1.51%-8.12%7,408,200214,345,000146%28.58-3.39%29.81-2.63%30.25-1.79%30.64-1.62%-0.25%
2020-06-1229.6530.2427.7629.55-1.99%-0.12%-5.11%4,556,500136,398,00096%29.59-2.29%30.62-1.31%30.80-0.58%31.14-0.68%0.04%
2020-06-1131.6531.9429.5030.15-4.16%-0.42%-3.84%7,343,700224,912,000154%30.28-3.11%31.03-0.81%30.98-0.38%31.36-0.62%0.23%
2020-06-1031.0531.9130.4031.461.16%0.68%-0.29%3,131,00098,938,00065%31.250.89%31.280.78%31.100.44%31.55-0.36%0.48%
2020-06-0930.6531.6330.1731.101.47%0.41%-1.78%3,808,100119,286,00074%30.971.16%31.040.61%30.96-0.49%31.66-0.29%0.67%
2020-06-0830.4731.0129.9630.650.76%0.10%-3.48%3,775,900116,932,00070%30.620.85%30.850.04%31.11-1.18%31.760.05%0.89%
2020-06-0531.0431.0429.9630.42-0.16%0.20%-4.16%2,583,30079,330,00047%30.36-0.36%30.84-1.22%31.48-0.55%31.740.14%1.00%
2020-06-0430.5131.3630.1030.47-1.07%0.00%-3.87%3,545,700109,278,00064%30.47-0.29%31.22-1.67%31.66-0.43%31.700.10%1.12%
2020-06-0330.6531.0929.9630.80-1.06%0.80%-2.73%5,262,900162,658,00093%30.56-2.48%31.75-1.02%31.80-0.91%31.660.17%1.31%
2020-06-0232.1032.5430.6431.13-4.63%-0.65%-1.52%6,462,000204,747,000120%31.34-3.15%32.07-0.01%32.09-0.37%31.610.60%1.51%
2020-06-0132.6532.8431.2632.642.77%0.89%3.88%5,010,100163,843,000100%32.352.39%32.070.02%32.210.84%31.421.31%1.63%
2020-05-2931.1532.3030.0831.761.08%0.52%2.40%5,385,800172,060,000105%31.600.46%32.07-0.27%31.940.66%31.021.24%1.66%
2020-05-2832.2632.9530.0331.42-3.77%-0.10%2.56%9,109,200289,704,000184%31.45-2.54%32.150.43%31.730.76%30.641.79%1.65%
2020-05-2731.4132.9031.2732.650.00%1.17%8.49%5,457,700178,051,000125%32.271.13%32.022.27%31.491.80%30.101.59%1.60%