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:
顺网科技( 300113.SZ 深证)
板块 :传播与文化产业   
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
2020-07-1028.1628.9527.6628.09-2.13%-0.72%7.96%23,324,300659,931,00088%28.290.16%27.861.84%27.121.84%26.020.57%0.17%
2020-07-0927.4429.4527.2828.704.63%1.59%10.93%36,125,3001,020,538,000135%28.254.40%27.353.56%26.632.51%25.870.68%0.21%
2020-07-0826.3427.8026.1027.433.55%1.37%6.74%30,734,900831,680,000108%27.061.64%26.412.32%25.981.80%25.700.46%0.29%
2020-07-0725.8927.1325.8926.492.59%-0.50%3.56%31,939,300850,365,000113%26.623.98%25.822.12%25.522.04%25.580.50%0.38%
2020-07-0625.1026.0824.8525.823.16%0.84%1.45%33,021,200845,543,000115%25.612.58%25.281.23%25.011.17%25.450.11%0.48%
2020-07-0325.0025.3324.5125.030.16%0.27%-1.55%22,244,200555,250,00078%24.96-0.56%24.970.79%24.73-1.15%25.42-0.28%0.55%
2020-07-0225.4025.6624.7124.990.04%-0.45%-1.97%20,953,300525,970,00071%25.100.93%24.780.80%25.01-1.71%25.49-0.47%0.73%
2020-07-0125.3825.6824.1824.98-1.65%0.44%-2.48%25,343,300630,292,00081%24.871.61%24.58-1.81%25.45-0.70%25.61-0.81%0.98%
2020-06-3023.4625.6023.4625.407.86%3.78%-1.64%30,784,000753,452,00088%24.480.09%25.03-3.29%25.63-0.78%25.820.23%1.47%
2020-06-2925.0125.9123.5523.55-10.01%-3.69%-8.59%33,092,600809,193,00091%24.45-7.38%25.88-1.97%25.83-0.90%25.760.73%1.70%
2020-06-2426.6027.1025.8926.17-0.91%-0.87%2.31%26,546,000700,813,00078%26.40-1.03%26.400.97%26.060.54%25.580.96%1.82%
2020-06-2325.8127.5725.6226.412.76%-0.99%4.24%42,411,1001,131,330,000130%26.682.72%26.152.15%25.920.47%25.341.46%1.84%
2020-06-2225.3026.7525.2225.701.26%-1.04%2.92%26,802,200696,050,00086%25.972.02%25.600.29%25.80-0.80%24.971.38%1.91%
2020-06-1925.3025.9425.0425.380.63%-0.30%3.04%25,325,400644,712,00076%25.460.49%25.53-1.23%26.011.16%24.631.47%2.27%
2020-06-1825.3825.9524.8025.22-0.63%-0.44%3.89%23,465,400594,417,00071%25.33-1.46%25.85-1.55%25.711.88%24.280.80%2.30%
2020-06-1726.8526.8924.9825.38-4.59%-1.27%5.39%35,495,100912,428,000115%25.71-2.58%26.251.83%25.241.53%24.081.58%2.24%
2020-06-1626.8927.2825.8926.600.95%0.81%12.20%31,506,000831,340,000113%26.39-0.57%25.783.75%24.862.22%23.712.00%2.12%
2020-06-1526.0827.2325.7726.354.15%-0.70%13.36%54,160,2001,437,252,000211%26.548.87%24.855.75%24.324.55%23.244.14%1.96%
2020-06-1222.3325.3022.2325.3010.00%3.80%13.35%42,599,6001,038,316,000182%24.375.50%23.502.78%23.263.12%22.322.48%1.53%
2020-06-1122.6223.6822.5023.003.23%-0.45%5.60%40,633,000938,796,000193%23.103.14%22.860.34%22.561.63%21.781.91%1.22%
2020-06-1022.7022.9922.0222.28-1.02%-0.54%4.25%19,266,300431,575,000106%22.40-1.06%22.791.93%22.191.26%21.371.20%0.94%
除权分界线,2020年06月10日,10股派1.900元(以下数据已经复权)
2020-06-0922.8123.0122.2922.51-1.66%-0.57%6.59%24,503,700559,424,000145%22.64-0.45%22.351.83%21.921.94%21.122.14%0.76%
2020-06-0822.6223.3922.3522.895.53%0.65%10.71%43,490,800997,322,000278%22.748.95%21.956.27%21.505.18%20.684.97%0.47%
2020-06-0519.8121.6919.6521.6910.10%3.91%10.11%28,473,200599,724,000206%20.875.21%20.662.07%20.442.40%19.701.80%-0.21%
2020-06-0420.0020.1819.6219.70-0.81%-0.70%1.81%8,979,500179,847,00073%19.84-1.20%20.240.45%19.960.85%19.350.20%-0.44%
2020-06-0320.2520.4019.7719.86-2.31%-1.10%2.84%15,308,800310,306,000127%20.08-0.30%20.151.56%19.801.37%19.310.36%-0.46%
2020-06-0219.9620.3619.8420.332.01%0.94%5.66%15,179,700308,619,000134%20.142.31%19.842.52%19.531.75%19.240.36%-0.47%
2020-06-0118.9120.0718.9019.936.58%1.24%3.95%17,075,900339,399,000155%19.694.45%19.352.44%19.192.74%19.17-0.09%-0.46%
2020-05-2918.3119.2518.2518.701.25%-0.79%-2.55%10,164,100193,502,00088%18.852.53%18.89-0.05%18.680.13%19.19-0.66%-0.42%
2020-05-2818.8018.8618.0718.470.00%0.47%-4.39%7,419,000137,792,00062%18.38-2.11%18.901.51%18.66-0.71%19.32-0.86%-0.27%