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:
利德曼( 300289.SZ 深证)
板块 :生物制品   
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
2020-07-106.997.176.806.85-2.28%-2.17%-1.01%18,199,500127,428,00081%7.000.62%6.911.10%6.840.87%6.920.13%1.30%
2020-07-096.727.156.707.013.85%0.73%1.43%22,051,700153,453,000104%6.963.40%6.841.51%6.780.91%6.910.71%1.35%
2020-07-086.726.806.656.75-1.03%0.30%-1.63%14,762,70099,348,00071%6.73-0.75%6.740.21%6.72-0.19%6.860.26%1.31%
2020-07-076.716.986.616.820.89%0.58%-0.35%19,291,800130,819,00098%6.781.33%6.720.40%6.73-1.84%6.840.28%1.30%
2020-07-066.656.856.566.761.20%1.02%-0.95%18,288,900122,384,00099%6.690.32%6.69-0.56%6.86-1.64%6.830.46%1.29%
2020-07-036.646.756.576.68-0.60%0.13%-1.68%12,892,60086,012,00073%6.67-0.67%6.73-2.84%6.97-0.39%6.790.70%1.28%
2020-07-026.716.836.626.72-0.44%0.06%-0.40%15,728,800105,627,00086%6.72-0.83%6.93-1.72%7.000.63%6.751.09%1.38%
2020-07-016.927.046.546.75-4.39%-0.32%1.14%26,520,500179,593,000146%6.77-5.02%7.05-1.11%6.960.17%6.671.40%1.34%
2020-06-307.167.446.927.06-5.74%-0.98%7.26%37,278,600265,802,000214%7.13-0.38%7.132.87%6.952.59%6.583.28%1.62%
2020-06-297.007.496.907.499.99%4.65%17.53%41,314,700295,702,000265%7.165.10%6.9311.04%6.779.58%6.374.73%1.70%
2020-06-246.816.816.816.8110.02%0.00%11.91%3,672,10025,007,00028%6.8110.21%6.242.08%6.18-0.19%6.090.60%1.41%
2020-06-236.046.305.966.193.69%0.18%2.33%11,927,30073,701,00084%6.182.28%6.110.59%6.190.91%6.050.32%1.39%
2020-06-226.126.165.955.97-1.32%-1.18%-1.00%6,738,10040,702,00050%6.04-0.40%6.08-2.28%6.13-0.45%6.030.18%1.37%
2020-06-196.106.136.006.050.00%-0.25%0.52%5,915,30035,874,00046%6.07-0.70%6.221.06%6.160.85%6.020.18%1.38%
2020-06-186.196.266.036.05-3.66%-0.95%0.70%10,773,40065,802,00087%6.11-3.34%6.16-0.37%6.110.98%6.010.33%1.39%
2020-06-176.106.556.056.282.61%-0.62%4.88%21,597,700136,477,000195%6.325.55%6.182.15%6.051.58%5.991.70%1.37%
2020-06-165.966.245.806.120.33%2.22%3.94%18,151,400108,672,000186%5.99-3.33%6.051.10%5.960.34%5.890.72%1.24%
2020-06-155.996.485.996.101.84%-1.50%4.34%30,584,500189,402,000386%6.194.81%5.983.85%5.943.67%5.854.11%1.18%
2020-06-125.376.085.375.998.32%1.37%6.68%23,901,400141,230,000433%5.915.97%5.764.50%5.734.51%5.624.10%0.78%
2020-06-115.415.805.415.532.41%-0.82%2.52%11,632,60064,868,000327%5.583.59%5.512.91%5.482.41%5.391.81%0.36%
2020-06-105.385.495.275.401.12%0.32%1.93%3,733,50020,099,000140%5.381.18%5.360.56%5.350.19%5.300.42%0.15%
2020-06-095.305.365.295.340.56%0.38%1.21%1,414,0007,523,00054%5.32-0.17%5.33-0.19%5.340.23%5.280.17%0.07%
2020-06-085.355.375.285.31-0.19%-0.36%0.82%1,811,4009,653,00070%5.330.21%5.34-0.22%5.330.40%5.270.25%0.01%
除权分界线,2020年06月08日,10股派0.100元(以下数据已经复权)
2020-06-055.355.445.285.32-0.75%0.04%1.26%1,711,0009,116,00067%5.32-0.39%5.350.36%5.310.38%5.250.27%-0.05%
2020-06-045.335.375.305.360.00%0.39%2.29%1,832,8009,804,00070%5.34-0.11%5.330.57%5.290.46%5.240.13%-0.12%
2020-06-035.285.405.265.361.90%0.28%2.43%4,374,20023,422,000169%5.351.52%5.300.97%5.260.71%5.230.44%-0.14%
2020-06-025.235.335.235.26-0.19%-0.09%0.96%2,862,10015,099,000122%5.270.25%5.250.59%5.230.33%5.210.10%-0.20%
2020-06-015.175.305.175.271.15%0.34%1.25%4,804,00025,278,000218%5.251.39%5.220.60%5.210.74%5.210.15%-0.21%
2020-05-295.055.235.055.211.76%0.58%0.25%2,500,70012,979,000123%5.180.92%5.190.14%5.170.16%5.20-0.15%-0.23%
2020-05-285.185.215.045.120.00%-0.25%-1.63%1,946,70010,011,00095%5.13-1.31%5.180.10%5.16-0.35%5.21-0.29%-0.30%