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:
五洋停车( 300420.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
2019-07-165.485.525.345.40-2.17%-0.31%-1.08%8,970,30048,594,000104%5.42-1.08%5.44-0.11%5.440.17%5.46-0.69%-0.15%
2019-07-155.485.565.395.520.73%0.80%0.42%9,144,00050,068,000101%5.480.94%5.440.35%5.430.22%5.50-0.22%0.00%
2019-07-125.465.515.285.481.67%1.01%-0.53%11,497,50062,374,000120%5.43-0.15%5.430.48%5.41-0.73%5.51-0.11%0.09%
2019-07-115.425.535.375.39-0.55%-0.79%-2.27%5,502,80029,898,00060%5.430.30%5.40-0.09%5.45-0.15%5.52-0.15%0.14%
2019-07-105.415.485.355.420.37%0.06%-1.86%5,268,60028,539,00056%5.421.21%5.40-1.12%5.46-0.35%5.52-0.11%0.20%
2019-07-095.405.425.285.40-0.37%0.90%-2.33%5,865,00031,390,00062%5.35-1.35%5.47-0.49%5.48-1.21%5.53-0.24%0.23%
2019-07-085.575.575.345.42-3.73%-0.09%-2.20%11,902,80064,571,000128%5.43-2.53%5.49-0.78%5.55-0.54%5.54-0.36%0.29%
2019-07-055.485.735.415.632.93%1.15%1.22%11,244,80062,589,000129%5.571.44%5.54-1.00%5.580.25%5.560.00%0.42%
2019-07-045.495.595.415.47-0.24%-0.31%-1.65%6,958,00038,179,00083%5.49-0.15%5.59-0.14%5.56-0.13%5.560.11%0.51%
除权分界线,2019年07月04日,10股派0.370元(以下数据已经复权)
2019-07-035.635.635.425.48-2.49%-0.22%-1.31%8,670,60047,967,000104%5.50-2.66%5.600.20%5.57-0.09%5.560.22%0.53%
2019-07-025.535.745.515.621.63%-0.39%1.42%13,570,30077,103,000172%5.652.21%5.591.03%5.580.74%5.540.87%0.52%
2019-07-015.535.585.455.531.47%0.18%0.67%13,867,00077,105,000196%5.521.98%5.530.40%5.54-0.02%5.500.70%0.38%
2019-06-285.535.535.325.45-1.45%0.68%-0.09%6,613,40036,066,000105%5.42-1.65%5.51-0.65%5.54-0.43%5.460.37%0.24%
2019-06-275.485.555.445.531.10%0.47%1.75%8,262,20045,802,000136%5.510.22%5.55-0.34%5.560.52%5.440.44%0.14%
2019-06-265.525.545.465.47-1.26%-0.40%1.09%3,671,40020,312,00065%5.50-0.42%5.56-0.13%5.530.53%5.410.20%0.04%
2019-06-255.525.615.425.54-0.18%0.45%2.59%5,567,40030,927,00094%5.52-0.52%5.570.83%5.500.94%5.400.33%-0.06%
2019-06-245.525.715.435.550.36%0.11%3.12%8,499,80047,459,000134%5.550.29%5.531.30%5.451.45%5.390.98%-0.15%
2019-06-215.515.595.435.532.03%0.04%3.75%6,090,30033,913,00098%5.532.56%5.451.87%5.371.24%5.330.91%-0.33%
2019-06-205.325.485.265.422.46%0.56%2.61%8,062,70043,779,000124%5.391.07%5.351.61%5.310.72%5.290.30%-0.55%
2019-06-195.345.405.275.291.73%-0.81%0.46%6,248,60033,572,000101%5.343.39%5.271.02%5.27-0.08%5.270.06%-0.65%
2019-06-185.215.225.075.200.19%0.81%-1.20%4,616,70023,996,00072%5.16-0.17%5.22-0.61%5.27-0.79%5.27-0.51%-0.76%
2019-06-175.135.265.015.191.17%0.44%-1.89%5,101,20026,560,00074%5.17-0.62%5.25-1.22%5.320.32%5.29-0.66%-0.80%
2019-06-145.275.355.095.13-2.84%-1.33%-3.66%5,621,60029,452,00082%5.20-1.38%5.31-0.90%5.300.59%5.33-0.63%-0.78%
2019-06-135.305.315.235.280.00%0.15%-1.47%4,051,90021,524,00059%5.28-1.16%5.360.98%5.27-0.04%5.36-0.63%-0.78%
2019-06-125.415.445.265.28-2.22%-1.01%-2.09%6,987,90037,553,000100%5.340.06%5.311.49%5.270.15%5.40-0.70%-0.78%
2019-06-115.215.475.175.404.24%1.29%-0.57%10,381,80055,763,000147%5.334.02%5.231.02%5.26-0.23%5.43-0.59%-0.77%
2019-06-105.035.244.985.182.98%1.07%-5.18%7,629,00039,401,000109%5.131.10%5.18-1.16%5.27-1.62%5.47-0.87%-0.81%
2019-06-065.255.274.955.03-4.19%-0.77%-8.72%7,665,20039,159,000108%5.07-4.05%5.24-2.60%5.36-2.08%5.51-1.25%-0.80%
2019-06-055.315.355.215.250.00%-0.62%-5.93%4,442,60023,647,00066%5.29-0.34%5.38-1.52%5.47-1.21%5.58-0.71%-0.69%
2019-06-045.325.435.215.250.00%-0.96%-6.60%6,202,10033,123,00092%5.30-1.69%5.46-1.57%5.54-1.44%5.62-1.04%-0.59%