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:
数字政通( 300075.SZ 深证)
板块 :计算机应用服务   
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
2019-07-2312.1712.6212.1212.592.27%1.16%1.08%14,705,000183,025,00083%12.451.70%12.490.61%12.42-0.14%12.460.24%0.42%
2019-07-2212.7712.7711.9912.31-3.22%0.59%-0.93%17,512,600214,320,00088%12.24-3.51%12.41-0.57%12.44-0.31%12.430.25%0.51%
2019-07-1912.1013.0012.0512.726.00%0.29%2.63%25,201,800319,622,000123%12.685.34%12.480.95%12.481.14%12.390.56%0.63%
2019-07-1812.2012.2011.9212.00-2.76%-0.33%-2.64%10,441,800125,715,00049%12.04-3.21%12.36-0.80%12.34-0.48%12.330.04%0.73%
2019-07-1712.5112.6212.3012.34-1.75%-0.80%0.16%11,294,800140,491,00057%12.44-0.90%12.460.67%12.40-0.69%12.320.31%0.75%
2019-07-1612.5112.7112.4312.56-1.34%0.06%2.26%13,395,100168,129,00070%12.551.06%12.380.28%12.480.53%12.280.34%0.75%
2019-07-1512.1212.7511.8512.735.38%2.50%3.99%20,857,700259,048,000113%12.422.50%12.35-1.15%12.420.61%12.240.43%0.77%
2019-07-1212.2312.2711.9512.08-1.87%-0.31%-0.89%11,915,700144,388,00068%12.12-2.35%12.490.24%12.340.18%12.190.16%0.79%
2019-07-1112.6112.6812.2112.31-2.53%-0.79%1.15%18,595,200230,730,000114%12.41-2.04%12.460.83%12.320.38%12.170.45%0.82%
2019-07-1012.2513.0912.1612.631.61%-0.28%4.25%33,028,000418,342,000226%12.673.18%12.361.57%12.271.62%12.121.39%0.81%
2019-07-0912.0212.5011.9512.434.45%1.25%4.03%32,838,000403,128,000275%12.281.33%12.161.04%12.081.13%11.951.21%0.69%
2019-07-0812.5712.5711.7811.90-4.72%-1.77%0.80%31,955,600387,147,000346%12.120.46%12.041.82%11.941.60%11.811.45%0.61%
2019-07-0511.4112.4911.2512.4910.04%3.57%7.33%20,032,700241,577,000297%12.066.53%11.822.96%11.762.47%11.641.52%0.55%
除权分界线,2019年07月05日,10股派0.300元(以下数据已经复权)
2019-07-0411.3511.3911.2411.350.00%0.27%-0.99%4,096,70046,497,00068%11.32-0.36%11.48-0.51%11.47-0.14%11.460.26%0.52%
2019-07-0311.5411.5811.2311.35-2.91%-0.10%-0.73%6,367,40072,534,000103%11.36-2.29%11.540.14%11.49-0.10%11.430.26%0.52%
2019-07-0211.6011.7311.5011.690.78%0.54%2.52%6,619,40077,160,000109%11.630.76%11.530.59%11.500.59%11.400.57%0.53%
2019-07-0111.4211.7111.4211.603.85%0.53%2.31%7,871,70091,067,000134%11.542.86%11.460.72%11.430.11%11.340.67%0.46%
2019-06-2811.4211.4411.0811.17-2.62%-0.43%-0.83%4,282,70048,173,00076%11.22-1.93%11.38-0.31%11.42-0.28%11.260.37%0.36%
2019-06-2711.3611.5311.3411.471.41%0.27%2.21%5,509,50063,186,00098%11.440.64%11.41-0.35%11.450.66%11.220.35%0.28%
2019-06-2611.2811.4711.2711.31-0.35%-0.49%1.14%3,043,40034,683,00055%11.370.34%11.45-0.04%11.380.46%11.180.24%0.20%
2019-06-2511.5111.5111.2011.35-1.39%0.19%1.74%4,750,30053,954,00085%11.33-1.59%11.460.69%11.330.52%11.160.45%0.11%
2019-06-2411.4411.6511.3511.510.52%-0.01%3.64%7,102,90081,973,000126%11.510.84%11.381.13%11.271.16%11.110.83%0.00%
2019-06-2111.3811.5511.2711.452.23%0.31%3.95%9,529,100109,062,000181%11.423.05%11.251.74%11.141.53%11.021.19%-0.11%
2019-06-2011.0011.2110.8511.202.00%1.11%2.89%6,485,50072,036,000131%11.08-0.12%11.060.91%10.970.29%10.890.28%-0.30%
2019-06-1911.0711.2210.9810.981.20%-0.99%1.15%6,710,20074,616,000145%11.091.94%10.961.15%10.940.44%10.860.36%-0.36%
2019-06-1810.7411.0210.7210.850.37%-0.27%0.31%4,544,90049,580,000103%10.881.38%10.84-0.20%10.890.13%10.82-0.12%-0.42%
2019-06-1710.5210.9310.5210.812.27%0.74%-0.18%4,126,80044,410,00090%10.73-0.66%10.86-0.60%10.880.26%10.83-0.40%-0.40%
2019-06-1410.8911.1110.5210.57-3.56%-2.15%-2.78%5,589,80060,551,000120%10.80-1.55%10.92-0.04%10.850.59%10.87-0.39%-0.38%
2019-06-1310.8911.0710.8210.960.83%-0.11%0.41%3,782,20041,612,00081%10.970.25%10.931.06%10.780.20%10.92-0.48%-0.38%
2019-06-1210.9811.0710.8510.870.00%-0.69%-0.89%4,042,10044,361,00084%10.951.14%10.811.26%10.760.19%10.97-0.59%-0.34%