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:
郑州银行( 002936.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
2020-07-023.453.573.443.542.61%0.74%0.91%60,805,000213,667,000245%3.512.30%3.480.29%3.500.14%3.510.09%0.05%
2020-07-013.443.473.403.450.29%0.44%-1.57%26,013,30089,360,000130%3.44-0.15%3.47-1.34%3.50-0.77%3.51-0.23%0.03%
2020-06-303.453.473.423.44-0.43%0.00%-2.08%20,124,60069,228,000111%3.44-0.46%3.52-0.65%3.52-0.40%3.51-0.14%0.05%
除权分界线,2020年06月30日,10股送1.000股, 10股派1.000元(以下数据已经复权)
2020-06-293.473.493.443.46-0.26%-0.03%-1.79%18,847,40073,548,000121%3.46-0.17%3.54-0.03%3.540.23%3.520.20%0.05%
2020-06-243.433.493.423.461.35%0.06%-1.34%24,015,60093,860,000166%3.461.17%3.540.37%3.530.37%3.510.26%0.04%
2020-06-233.453.463.403.42-0.78%-0.12%-2.40%15,420,70059,584,000118%3.42-1.13%3.530.11%3.520.09%3.500.03%0.02%
2020-06-223.433.493.433.450.00%-0.46%-1.60%20,097,30078,521,000166%3.460.85%3.530.57%3.510.46%3.500.29%0.02%
2020-06-193.413.463.403.451.32%0.38%-1.32%30,314,000117,478,000278%3.431.18%3.510.81%3.500.75%3.490.32%0.00%
2020-06-183.383.413.373.400.27%0.24%-2.30%11,294,00043,264,000132%3.390.36%3.480.14%3.470.03%3.48-0.06%-0.03%
2020-06-173.393.393.373.390.00%0.33%-2.61%8,778,80033,514,000103%3.38-0.12%3.470.12%3.47-0.06%3.48-0.26%-0.02%
2020-06-163.383.393.373.390.53%0.21%-2.86%7,003,80026,768,00076%3.380.15%3.47-0.06%3.47-0.12%3.49-0.11%0.01%
2020-06-153.383.393.363.37-0.53%-0.18%-3.49%6,876,40026,247,00070%3.380.18%3.47-0.12%3.48-0.14%3.50-0.03%0.03%
2020-06-123.363.403.353.390.27%0.53%-3.00%14,236,80054,243,000133%3.37-0.44%3.47-0.40%3.48-0.26%3.50-0.09%0.04%
2020-06-113.393.403.383.38-0.27%-0.18%-3.34%8,299,80031,767,00084%3.39-0.21%3.49-0.17%3.49-0.11%3.500.03%0.04%
2020-06-103.403.413.393.39-0.53%-0.12%-3.06%7,739,10029,677,00076%3.40-0.32%3.49-0.09%3.50-0.37%3.500.06%0.04%
2020-06-093.403.423.393.410.26%0.09%-2.49%7,876,30030,301,00077%3.41-0.03%3.500.00%3.51-0.06%3.500.09%0.02%
2020-06-083.413.423.403.400.00%-0.21%-2.66%7,592,30029,214,00073%3.410.12%3.50-0.46%3.510.09%3.490.06%0.00%
2020-06-053.423.423.393.40-0.26%-0.09%-2.61%5,752,00022,107,00057%3.40-0.12%3.51-0.03%3.510.09%3.490.03%-0.02%
2020-06-043.433.433.393.41-0.26%0.06%-2.32%10,177,90039,167,00099%3.41-0.93%3.510.09%3.500.11%3.490.00%-0.03%
2020-06-033.433.463.423.42-0.26%-0.61%-2.06%15,292,60059,383,000156%3.440.64%3.510.49%3.500.40%3.490.12%-0.03%
2020-06-023.423.433.403.430.26%0.29%-1.69%12,961,20050,013,000138%3.420.35%3.490.32%3.490.26%3.490.06%-0.03%
2020-06-013.383.423.373.421.06%0.38%-1.89%15,390,50059,171,000178%3.410.89%3.480.38%3.480.26%3.480.06%-0.03%
2020-05-293.383.383.363.380.00%0.21%-2.87%6,595,20025,140,00084%3.38-0.30%3.470.00%3.47-0.09%3.48-0.06%-0.03%
2020-05-283.383.403.363.380.27%-0.09%-2.93%11,478,00043,896,000149%3.390.30%3.470.14%3.47-0.12%3.48-0.03%0.01%
2020-05-273.383.393.363.370.00%-0.06%-3.21%9,178,70034,999,000127%3.380.00%3.47-0.14%3.48-0.32%3.49-0.12%0.00%
2020-05-263.373.383.363.370.00%-0.06%-3.32%8,362,40031,875,000120%3.380.09%3.47-0.35%3.49-0.23%3.49-0.09%0.01%
2020-05-253.383.393.363.370.00%0.03%-3.41%5,426,40020,671,00077%3.37-0.47%3.48-0.46%3.49-0.11%3.49-0.14%0.02%
2020-05-223.403.413.373.37-1.06%-0.44%-3.55%8,105,50031,020,000109%3.39-0.73%3.50-0.23%3.50-0.09%3.50-0.09%0.03%
2020-05-213.423.433.403.41-0.26%-0.12%-2.60%6,298,10024,271,00078%3.41-0.15%3.510.09%3.500.11%3.500.03%0.04%
2020-05-203.423.453.403.420.00%0.00%-2.31%10,283,50039,691,000122%3.420.09%3.500.20%3.500.14%3.500.11%0.03%