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:
特锐德( 300001.SZ 深证)
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
2019-08-2017.7117.7217.3617.44-0.80%-0.54%1.64%4,257,10074,643,00094%17.531.13%17.301.23%17.190.57%17.16-0.16%-0.85%
2019-08-1917.1217.6616.9017.584.02%1.40%2.29%6,800,700117,913,000136%17.342.09%17.090.68%17.090.56%17.19-0.63%-0.95%
2019-08-1617.0017.1116.8716.90-0.53%-0.49%-2.29%3,972,10067,460,00079%16.980.98%16.980.02%16.99-0.14%17.30-0.80%-0.90%
2019-08-1516.7517.1716.5116.99-0.35%1.02%-2.55%4,670,20078,549,00088%16.82-2.09%16.97-0.57%17.02-0.36%17.44-0.94%-0.81%
2019-08-1417.1917.3717.0217.050.71%-0.75%-3.13%3,436,50059,031,00065%17.181.19%17.070.15%17.08-0.32%17.60-0.66%-0.67%
2019-08-1317.1017.2316.8816.93-1.34%-0.27%-4.44%3,270,10055,512,00060%16.98-0.46%17.05-0.19%17.13-0.77%17.72-0.84%-0.61%
2019-08-1217.0217.1616.9317.161.30%0.62%-3.96%4,213,10071,851,00077%17.05-0.16%17.08-0.64%17.27-1.31%17.87-0.98%-0.55%
2019-08-0917.1217.3216.9016.94-0.82%-0.83%-6.12%5,267,40089,972,00094%17.08-0.08%17.19-1.03%17.50-1.30%18.04-1.03%-0.54%
2019-08-0817.2117.3916.9917.08-0.81%-0.08%-6.32%5,363,20091,680,00097%17.09-1.83%17.37-2.00%17.73-1.41%18.23-1.22%-0.52%
2019-08-0717.6618.0017.1517.22-1.99%-1.11%-6.70%4,760,20082,891,00087%17.41-0.58%17.72-1.40%17.98-1.11%18.46-1.26%-0.46%
2019-08-0617.3417.9817.1617.57-2.87%0.31%-6.01%8,366,700146,542,000145%17.52-4.06%17.97-2.21%18.18-2.06%18.69-1.17%-0.39%
2019-08-0518.5518.7018.0818.09-1.74%-0.91%-4.36%5,980,000109,177,000110%18.26-0.60%18.38-0.85%18.56-1.03%18.91-0.06%-0.31%
2019-08-0217.9318.6717.8018.41-0.97%0.23%-2.73%5,422,10099,590,000100%18.37-0.89%18.54-1.35%18.76-0.87%18.930.03%-0.38%
2019-08-0118.8918.8918.3218.59-0.59%0.31%-1.75%5,123,70094,953,00095%18.53-1.31%18.79-1.21%18.92-0.98%18.920.46%-0.48%
2019-07-3119.0019.0018.6718.70-1.68%-0.42%-0.71%3,873,00072,726,00067%18.78-1.97%19.02-0.51%19.11-0.86%18.830.01%-0.61%
2019-07-3019.2019.4019.0119.02-1.30%-0.71%1.00%3,750,80071,851,00062%19.160.24%19.12-0.37%19.280.32%18.83-0.31%-0.64%
2019-07-2919.0019.2818.8119.271.42%0.83%2.01%4,718,70090,179,00062%19.110.16%19.19-0.83%19.210.81%18.89-0.85%-0.66%
除权分界线,2019年07月29日,10股派0.100元(以下数据已经复权)
2019-07-2619.1019.2618.9219.00-1.09%-0.42%-0.27%4,459,80085,142,00053%19.08-1.33%19.350.43%19.060.72%19.05-0.79%-0.48%
2019-07-2519.7719.7719.1819.21-1.89%-0.67%0.04%4,886,40094,546,00054%19.34-0.78%19.271.51%18.921.38%19.20-0.69%-0.35%
2019-07-2419.1519.6919.0919.582.25%0.46%1.26%7,479,300145,850,00078%19.492.91%18.982.21%18.670.79%19.34-0.57%-0.23%
2019-07-2318.4919.1618.3919.153.40%1.11%-1.52%6,775,300128,382,00065%18.943.26%18.571.60%18.52-0.95%19.45-0.37%-0.11%
2019-07-2218.4518.6217.9918.521.15%0.98%-5.11%5,839,800107,169,00055%18.340.09%18.28-0.86%18.70-1.84%19.52-0.78%-0.03%
2019-07-1918.2918.6818.0518.310.94%-0.08%-6.92%5,567,100102,069,00049%18.320.74%18.44-1.99%19.05-1.54%19.67-0.93%0.11%
2019-07-1818.7418.7417.9818.14-3.10%-0.27%-8.64%9,657,200175,751,00076%18.19-3.17%18.81-2.88%19.35-1.93%19.86-0.85%0.32%
2019-07-1719.0419.0418.6218.72-1.42%-0.34%-6.52%7,908,000148,622,00062%18.78-1.77%19.37-1.74%19.73-1.17%20.03-0.32%0.51%
2019-07-1620.2020.2918.5518.99-6.36%-0.70%-5.48%18,542,400354,770,000146%19.12-4.86%19.71-2.72%19.96-1.51%20.09-0.48%0.59%
2019-07-1519.8920.4519.4420.281.86%0.90%0.47%11,891,100239,123,000102%20.10-0.43%20.26-0.48%20.26-0.24%20.190.96%0.70%
2019-07-1220.2720.5519.8919.91-1.19%-1.37%-0.43%12,146,400245,305,00097%20.19-1.51%20.36-0.02%20.31-0.46%20.000.50%0.64%
2019-07-1120.4920.9920.0120.15-1.56%-1.68%1.28%10,381,200212,868,00089%20.500.56%20.360.33%20.410.30%19.900.54%0.54%
2019-07-1020.1420.6519.9420.470.00%0.44%3.45%11,610,000236,735,000106%20.381.67%20.29-0.43%20.350.51%19.790.58%0.45%