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
2019-07-1619.2919.5719.2619.550.88%0.44%-1.13%1,579,00030,733,00082%19.461.98%19.210.31%19.25-0.04%19.77-1.24%-1.12%
2019-07-1519.0919.3818.5019.381.84%1.54%-3.21%1,833,20034,989,00082%19.090.01%19.15-0.45%19.26-1.07%20.02-1.02%-1.04%
2019-07-1219.3219.3919.0019.03-0.99%-0.28%-5.92%1,426,40027,221,00056%19.08-1.12%19.24-0.73%19.46-1.23%20.23-0.62%-1.02%
2019-07-1119.3219.5219.0019.220.31%-0.41%-5.57%1,406,40027,144,00045%19.30-0.11%19.38-1.10%19.71-0.97%20.35-1.05%-1.13%
2019-07-1019.5319.6718.9519.16-1.69%-0.84%-6.85%1,505,70029,093,00046%19.32-0.89%19.59-1.49%19.90-1.20%20.57-1.01%-1.18%
2019-07-0919.6719.8819.2619.49-0.92%-0.03%-6.21%1,626,20031,705,00047%19.50-1.53%19.89-1.09%20.14-1.60%20.78-1.05%-1.12%
2019-07-0820.6520.6519.3819.67-3.53%-0.65%-6.33%2,750,70054,462,00077%19.80-2.77%20.11-1.58%20.47-0.98%21.00-1.63%-1.01%
2019-07-0520.1320.4720.1320.390.94%0.13%-4.48%1,867,60038,030,00049%20.360.51%20.43-1.28%20.670.08%21.35-1.86%-0.82%
2019-07-0420.0020.6520.0020.20-2.23%-0.29%-7.13%2,545,00051,558,00057%20.26-2.02%20.70-0.59%20.65-1.24%21.75-1.09%-0.58%
2019-07-0321.0021.0020.5120.66-0.34%-0.08%-6.05%2,341,70048,417,00048%20.68-1.51%20.820.51%20.91-0.99%21.99-0.67%-0.48%
2019-07-0220.9221.3620.6820.73-1.10%-1.25%-6.37%3,930,50082,511,00076%20.991.20%20.72-1.02%21.12-1.09%22.14-0.37%-0.37%
2019-07-0120.5221.0020.3020.964.38%1.04%-5.68%4,454,10092,394,00085%20.741.03%20.93-1.74%21.36-2.24%22.22-0.83%-0.31%
2019-06-2821.8122.0519.8120.08-8.73%-2.20%-10.39%6,634,000136,208,000127%20.53-7.13%21.30-4.27%21.84-4.11%22.41-1.71%-0.20%
2019-06-2722.0022.3921.9022.00-0.54%-0.49%-3.50%2,932,80064,838,00059%22.11-0.59%22.25-1.37%22.78-0.32%22.80-1.58%0.03%
2019-06-2621.9022.7321.7122.12-0.63%-0.54%-4.50%2,885,90064,182,00049%22.24-0.63%22.56-1.96%22.85-0.20%23.16-0.45%0.36%
2019-06-2522.9722.9722.1122.26-3.18%-0.55%-4.33%3,322,50074,365,00050%22.38-2.13%23.01-0.07%22.900.24%23.270.09%0.55%
2019-06-2423.1223.5522.4322.99-1.67%0.52%-1.11%4,866,700111,300,00072%22.87-2.22%23.030.15%22.840.03%23.250.22%0.60%
2019-06-2122.9924.3722.8023.380.73%-0.04%0.80%7,252,300169,621,000111%23.392.76%22.991.78%22.840.11%23.200.57%0.61%
2019-06-2022.2123.4921.6623.212.11%1.97%0.63%7,078,600161,116,000108%22.760.00%22.590.12%22.81-2.61%23.06-0.06%0.61%
2019-06-1922.2423.6021.9022.733.55%-0.14%-1.50%5,487,000124,893,00080%22.763.97%22.56-1.27%23.42-0.57%23.080.43%0.77%
除权分界线,2019年06月19日,10股送4.000股, 10股派1.200元(以下数据已经复权)
2019-06-1822.3922.4621.5521.95-2.47%0.26%-4.47%2,529,50077,834,00048%21.89-3.73%22.85-4.06%23.560.04%22.980.18%0.80%
2019-06-1722.7123.1722.4922.51-1.41%-1.04%-1.87%2,631,70084,110,00051%22.74-2.08%23.82-0.09%23.550.43%22.940.32%0.85%
2019-06-1423.6824.0622.4922.83-4.74%-1.71%-0.15%4,977,200162,434,00098%23.23-4.77%23.840.60%23.450.86%22.860.57%0.86%
2019-06-1323.7125.1523.3423.960.96%-1.75%5.41%7,894,100270,497,000172%24.394.01%23.703.30%23.252.01%22.741.76%0.79%
2019-06-1222.4124.7422.2923.744.60%1.22%6.24%7,539,700248,430,000178%23.454.32%22.943.33%22.791.82%22.341.45%0.64%
2019-06-1121.9922.8421.7622.694.30%0.96%3.05%4,282,800135,289,000107%22.482.56%22.20-1.15%22.380.73%22.020.59%0.53%
2019-06-1021.5922.4121.0421.761.33%-0.73%-0.62%3,027,40093,259,00079%21.920.12%22.460.27%22.220.13%21.890.33%0.44%
2019-06-0622.5622.8521.0521.47-7.17%-1.92%-1.60%4,116,400126,657,000113%21.89-4.18%22.400.35%22.190.32%21.820.53%0.36%
2019-06-0522.3623.4921.7723.133.68%1.23%6.56%7,169,800230,203,000218%22.853.98%22.322.20%22.121.93%21.711.53%0.24%
2019-06-0421.2422.7521.0222.310.00%1.52%4.34%6,090,000188,071,000207%21.973.53%21.841.52%21.701.07%21.380.76%0.15%