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:
昆仑万维( 300418.SZ 深证)
板块 :次新股   
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
2020-07-0324.8925.3524.4525.030.44%0.00%0.00%36,833,900916,550,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0224.9225.3824.6524.92-0.12%-0.29%6.07%38,113,100952,575,00094%24.990.41%24.940.90%24.661.82%23.491.72%0.34%
2020-07-0124.9725.4924.3524.95-0.04%0.23%8.02%37,698,700938,393,00083%24.89-0.13%24.710.81%24.221.60%23.100.30%0.10%
2020-06-3024.7625.1824.3924.962.59%0.14%8.39%38,190,600951,894,00081%24.932.24%24.522.41%23.841.90%23.030.72%0.14%
2020-06-2924.5124.8824.0424.33-0.29%-0.20%6.41%43,996,5001,072,538,00091%24.380.01%23.942.02%23.391.74%22.860.40%0.11%
2020-06-2423.6924.7523.5524.402.95%0.10%7.14%68,132,9001,660,718,000141%24.384.73%23.463.92%22.993.56%22.770.94%0.17%
2020-06-2322.0924.1321.9523.707.68%1.83%5.04%73,976,8001,721,728,000157%23.276.09%22.584.10%22.201.95%22.560.46%0.15%
2020-06-2221.8522.1521.7122.011.90%0.33%-1.99%31,572,000692,622,00067%21.942.00%21.690.95%21.78-1.88%22.46-0.11%0.15%
2020-06-1921.5421.6721.2221.600.28%0.43%-3.92%29,284,200629,858,00061%21.51-0.40%21.49-1.42%22.20-0.77%22.48-0.29%0.20%
2020-06-1821.5321.7621.4021.540.23%-0.25%-4.47%27,338,300590,372,00058%21.600.92%21.80-2.64%22.37-1.01%22.55-0.23%0.24%
2020-06-1721.5221.7921.1021.49-0.92%0.43%-4.90%42,110,600901,141,00089%21.40-2.89%22.39-1.32%22.60-0.99%22.60-0.50%0.28%
2020-06-1622.8522.8721.6121.69-7.35%-1.57%-4.50%92,424,9002,036,678,000206%22.04-6.86%22.69-2.53%22.82-1.22%22.71-0.70%0.33%
2020-06-1523.9124.1623.0223.411.74%-1.06%2.36%57,946,7001,371,010,000161%23.663.91%23.271.13%23.111.21%22.870.67%0.41%
2020-06-1222.2223.2622.1323.011.32%1.06%1.28%44,684,5001,017,412,000125%22.77-2.20%23.010.16%22.830.09%22.720.45%0.42%
2020-06-1123.1523.8222.7122.71-1.56%-2.45%0.41%48,592,8001,131,240,000137%23.281.41%22.981.41%22.810.93%22.621.03%0.39%
2020-06-1022.9823.3322.6723.070.64%0.50%3.06%35,329,200811,030,000105%22.961.35%22.660.63%22.600.39%22.390.69%0.29%
除权分界线,2020年06月10日,10股派0.260元(以下数据已经复权)
2020-06-0922.1123.0221.9922.924.51%1.21%3.11%46,929,8001,064,202,000139%22.651.85%22.520.55%22.510.18%22.230.52%0.25%
2020-06-0822.5722.7921.8421.93-2.32%-1.37%-0.84%29,362,200653,731,00088%22.24-1.06%22.39-0.51%22.47-0.44%22.120.31%0.25%
2020-06-0522.6122.6922.3222.45-1.41%-0.09%1.83%19,279,100433,807,00059%22.480.25%22.51-0.12%22.570.62%22.050.20%0.25%
2020-06-0422.3722.7722.0222.772.20%1.59%3.49%30,022,500673,815,00089%22.42-0.55%22.53-0.39%22.431.05%22.010.15%0.27%
2020-06-0322.6122.9722.2022.28-1.28%-1.14%1.41%29,824,800673,092,00088%22.54-0.09%22.621.01%22.200.89%21.98-0.03%0.31%
2020-06-0222.7622.7922.3722.57-1.31%0.05%2.70%29,121,800657,840,00083%22.56-0.39%22.401.71%22.000.60%21.980.07%0.41%
2020-06-0122.2323.0322.0322.873.11%0.98%4.13%44,774,5001,015,360,000118%22.652.93%22.022.00%21.871.25%21.970.78%0.50%
2020-05-2920.9922.5620.8322.184.77%0.81%1.78%50,408,9001,110,619,000131%22.015.07%21.590.72%21.600.39%21.800.14%0.48%
2020-05-2821.0621.2820.5521.170.43%1.09%-2.72%28,767,700603,301,00069%20.95-2.24%21.43-0.61%21.52-0.94%21.770.07%0.60%
2020-05-2722.0022.1120.9821.08-3.88%-1.59%-3.06%34,452,600739,041,00073%21.43-1.47%21.57-0.65%21.72-1.07%21.750.28%0.79%
2020-05-2621.5522.1021.3521.932.19%0.87%1.13%37,591,400818,384,00083%21.751.65%21.71-0.46%21.96-0.48%21.690.53%0.80%
2020-05-2521.5721.7821.0721.46-0.51%0.33%-0.51%25,757,300551,685,00057%21.39-1.99%21.81-1.55%22.060.47%21.570.30%0.77%
2020-05-2221.8722.3721.4221.57-1.33%-1.16%0.30%33,145,200724,313,00076%21.83-0.99%22.15-0.39%21.960.13%21.510.41%0.76%
2020-05-2122.3822.5621.6521.860.00%-0.82%2.06%31,416,000693,381,00074%22.05-1.62%22.241.25%21.930.76%21.420.54%0.76%