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:
泰永长征( 002927.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
2020-07-0212.6212.7212.4012.650.48%0.80%1.66%3,928,60049,300,000139%12.55-0.25%12.550.29%12.510.51%12.440.18%-0.35%
2020-07-0112.4612.7712.4012.590.96%0.08%1.36%3,430,80043,161,000130%12.580.66%12.510.28%12.450.30%12.420.23%-0.38%
2020-06-3012.4212.6212.4012.470.65%-0.22%0.63%2,370,10029,620,00093%12.500.41%12.480.64%12.410.14%12.390.14%-0.41%
2020-06-2912.5512.5512.3712.39-1.51%-0.45%0.12%3,000,70037,347,000114%12.45-0.31%12.400.15%12.390.12%12.38-0.34%-0.43%
2020-06-2412.1112.7712.1112.583.97%0.76%1.31%5,534,30069,094,000200%12.492.56%12.380.77%12.380.49%12.420.04%-0.39%
2020-06-2312.4012.4012.0412.10-2.10%-0.61%-2.51%2,779,90033,842,000108%12.17-1.63%12.29-0.73%12.32-0.44%12.41-0.53%-0.39%
2020-06-2212.4012.4512.3112.360.00%-0.13%-0.95%1,702,20021,066,00060%12.38-0.06%12.380.02%12.370.08%12.48-0.91%-0.34%
2020-06-1912.3512.4312.3112.36-0.08%-0.19%-1.85%1,674,70020,737,00051%12.380.11%12.370.03%12.360.08%12.59-1.39%-0.21%
2020-06-1812.4012.4612.3212.37-0.48%0.01%-3.13%1,684,60020,837,00042%12.37-0.01%12.370.11%12.35-0.80%12.77-0.51%0.04%
2020-06-1712.4412.4512.3012.430.32%0.49%-3.16%2,240,20027,711,00049%12.370.02%12.360.10%12.45-0.18%12.84-0.39%0.19%
2020-06-1612.2912.4712.2912.391.14%0.18%-3.84%2,227,60027,551,00043%12.370.28%12.34-1.18%12.48-0.46%12.89-0.12%0.33%
2020-06-1512.2912.4912.2512.25-1.37%-0.67%-5.05%2,412,30029,750,00046%12.33-0.02%12.49-0.33%12.53-1.35%12.90-0.09%0.36%
2020-06-1212.1812.4712.1612.42-1.90%0.69%-3.81%3,109,40038,356,00058%12.34-2.76%12.53-0.68%12.70-1.93%12.91-0.11%0.40%
2020-06-1112.5812.8412.5112.661.12%-0.20%-2.06%4,452,30056,479,00086%12.691.44%12.62-1.35%12.95-0.52%12.930.11%0.41%
2020-06-1012.5812.6612.3612.52-1.18%0.12%-3.04%2,768,80034,625,00051%12.51-0.90%12.79-2.21%13.02-0.34%12.910.02%0.41%
2020-06-0912.7212.8612.4912.67-1.78%0.40%-1.86%5,583,40070,457,000106%12.62-3.67%13.08-0.87%13.07-0.41%12.91-0.02%0.38%
2020-06-0813.3513.4012.8712.90-3.87%-1.53%-0.09%5,617,70073,592,000118%13.10-2.09%13.190.21%13.120.41%12.910.35%0.36%
2020-06-0513.1813.6612.9213.421.74%0.31%4.30%8,173,000109,347,000195%13.382.44%13.171.26%13.071.31%12.871.19%0.28%
2020-06-0412.7313.4512.6013.192.53%0.99%3.73%7,455,50097,376,000207%13.061.50%13.000.94%12.901.02%12.720.99%0.13%
除权分界线,2020年06月04日,10股送3.000股, 10股派2.150元(以下数据已经复权)
2020-06-0312.6713.2012.4012.871.95%-0.02%2.18%5,397,40091,446,000223%12.872.17%12.881.68%12.771.25%12.590.95%0.00%
2020-06-0212.5612.6612.5012.620.06%0.19%1.17%2,036,10033,775,00099%12.600.46%12.670.38%12.610.55%12.470.20%-0.08%
2020-06-0112.4612.6712.3612.611.81%0.60%1.32%3,136,00051,785,000157%12.541.33%12.620.67%12.540.70%12.450.27%-0.08%
2020-05-2912.4912.5112.2712.39-1.35%0.12%-0.21%2,201,70035,887,000119%12.37-0.54%12.540.49%12.450.60%12.410.02%-0.08%
2020-05-2812.0812.5712.0812.563.82%0.95%1.18%4,404,60072,177,000247%12.442.10%12.481.83%12.381.46%12.410.17%-0.03%
2020-05-2712.3112.3112.0712.10-1.94%-0.72%-2.38%1,628,70026,147,000104%12.180.51%12.250.96%12.20-0.24%12.39-0.29%-0.03%
2020-05-2611.9812.4211.8712.343.96%1.76%-0.74%1,932,00030,862,000122%12.122.99%12.140.26%12.23-0.35%12.43-0.29%0.03%
2020-05-2511.7911.8711.6411.870.58%0.81%-4.80%714,80011,091,00044%11.77-0.69%12.11-1.19%12.27-0.70%12.46-0.42%0.04%
2020-05-2212.0612.0611.7111.80-2.23%-0.47%-5.75%1,265,10019,763,00068%11.85-1.59%12.25-1.09%12.36-0.75%12.52-0.30%0.09%
2020-05-2112.2812.3511.8512.07-1.76%0.18%-3.89%2,244,10035,615,000118%12.04-2.62%12.39-1.28%12.45-1.01%12.55-0.29%0.09%
2020-05-2012.3212.4912.2512.280.00%-0.70%-2.45%1,392,00022,678,00078%12.370.04%12.55-0.05%12.58-0.25%12.590.13%0.06%