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:
量子生物( 300149.SZ 深证)
板块 :食品   
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
2019-06-1915.2115.3015.0615.151.00%-0.21%2.64%2,356,50035,777,000110%15.181.30%15.060.96%14.920.74%14.760.24%-0.26%
2019-06-1815.1515.1514.9115.00-0.46%0.09%1.87%1,997,80029,942,00093%14.99-0.10%14.920.79%14.810.50%14.73-0.10%-0.32%
2019-06-1714.8115.1914.7615.072.10%0.45%2.25%2,476,70037,156,000110%15.001.85%14.801.02%14.740.91%14.74-0.05%-0.32%
2019-06-1414.7814.9014.6014.76-0.27%0.21%0.09%1,856,40027,343,00083%14.730.68%14.650.18%14.600.41%14.75-0.22%-0.30%
2019-06-1314.5414.8314.3714.802.14%1.16%0.15%2,161,20031,618,00096%14.630.41%14.620.54%14.54-0.45%14.78-0.34%-0.27%
2019-06-1214.6114.7314.4614.49-0.89%-0.56%-2.28%1,311,20019,105,00059%14.57-0.05%14.550.27%14.61-0.35%14.83-0.36%-0.23%
除权分界线,2019年06月12日,10股派0.700元(以下数据已经复权)
2019-06-1114.3214.6714.2614.622.02%0.29%-1.75%2,355,30034,501,000105%14.581.87%14.51-0.64%14.66-0.57%14.88-0.48%-0.16%
2019-06-1014.4914.4914.1614.33-0.21%0.14%-4.16%1,641,50023,605,00073%14.31-0.51%14.60-0.80%14.74-0.73%14.95-0.45%-0.08%
2019-06-0614.6514.6614.2514.36-1.91%-0.17%-4.39%2,422,50035,016,000106%14.38-2.43%14.72-1.18%14.85-0.79%15.02-0.48%-0.01%
2019-06-0514.9215.0114.4814.64-0.48%-0.69%-2.99%3,352,00049,651,000153%14.74-0.35%14.89-0.75%14.97-0.58%15.09-0.42%0.06%
2019-06-0414.7715.0014.6714.71-0.81%-0.56%-2.94%2,189,60032,544,000106%14.79-0.91%15.01-0.52%15.06-0.61%15.16-0.36%0.11%
2019-06-0315.0815.2614.6314.83-2.05%-0.66%-2.50%3,096,30046,440,000151%14.93-1.25%15.08-0.56%15.15-0.70%15.21-0.08%0.18%
2019-05-3115.2215.2714.9815.140.07%0.15%-0.55%1,789,70027,182,00089%15.120.41%15.17-0.39%15.26-0.03%15.220.15%0.18%
2019-05-3015.1315.2014.9315.130.33%0.49%-0.46%1,780,70026,934,00082%15.06-0.42%15.23-0.62%15.260.03%15.200.08%0.12%
2019-05-2915.2315.3115.0215.08-0.98%-0.26%-0.71%1,882,80028,600,00084%15.12-1.40%15.32-0.02%15.25-0.09%15.190.13%0.05%
2019-05-2815.4715.4715.2215.23-0.85%-0.68%0.41%1,430,30022,032,00061%15.330.07%15.330.58%15.27-0.01%15.170.34%-0.02%
2019-05-2715.1615.4715.1315.361.12%0.24%1.61%1,889,90029,092,00077%15.321.19%15.240.26%15.270.48%15.120.33%-0.15%
2019-05-2415.0915.3315.0215.190.53%0.31%0.82%2,136,70032,506,00085%15.140.65%15.20-0.36%15.200.27%15.070.23%-0.28%
2019-05-2315.1115.1914.8815.11-0.46%0.43%0.52%1,935,40029,253,00074%15.05-0.96%15.250.25%15.160.09%15.030.17%-0.42%
2019-05-2215.2315.3515.0615.18-0.98%-0.07%1.16%2,041,50031,156,00078%15.19-0.68%15.220.50%15.140.27%15.010.15%-0.53%
2019-05-2115.1415.4115.0915.330.72%0.23%2.31%2,231,70034,289,00083%15.302.04%15.140.55%15.100.61%14.980.26%-0.65%
2019-05-2015.0315.2514.8315.221.20%1.54%1.84%2,726,00041,050,00098%14.990.02%15.060.05%15.010.29%14.95-0.01%-0.80%
2019-05-1715.3115.3114.8715.04-0.73%0.36%0.63%3,341,90050,314,000104%14.99-0.03%15.050.51%14.970.28%14.95-0.52%-1.02%
2019-05-1615.0315.1714.8115.151.27%1.07%0.84%2,731,00041,128,00084%14.990.15%14.970.52%14.920.33%15.02-0.58%-1.04%
2019-05-1515.1915.1914.8414.961.22%-0.05%-1.01%3,207,60048,236,00096%14.971.64%14.900.43%14.880.11%15.11-0.59%-1.07%
2019-05-1414.5614.8314.5414.780.75%0.36%-2.77%2,465,30036,479,00072%14.73-0.07%14.830.00%14.86-0.12%15.20-0.91%-1.08%
2019-05-1314.8114.8814.6414.67-1.81%-0.45%-4.37%2,385,10035,315,00066%14.74-0.48%14.83-0.40%14.88-0.36%15.34-1.02%-1.10%
2019-05-1014.7315.0414.2314.941.84%0.89%-3.61%3,210,60047,768,00085%14.810.57%14.89-0.03%14.93-1.13%15.50-1.13%-1.12%
2019-05-0914.8015.0014.5614.67-1.61%-0.37%-6.42%2,258,50033,413,00057%14.72-1.26%14.90-0.48%15.10-1.16%15.68-0.94%-1.08%
2019-05-0814.6315.0714.6314.910.00%-0.01%-5.78%2,847,10042,654,00071%14.910.61%14.97-1.38%15.28-0.97%15.83-1.04%-1.04%