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:
红相股份( 300427.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
2020-07-0218.0018.1717.8018.06-1.47%0.48%4.62%16,987,800305,317,000197%17.97-0.36%17.781.44%17.601.40%17.261.37%0.47%
2020-07-0116.9518.3316.9518.3310.02%1.62%7.64%24,199,300436,472,000325%18.048.60%17.525.52%17.354.19%17.032.99%0.28%
2020-06-3016.6616.7716.4716.660.66%0.31%0.76%8,326,300138,295,000141%16.610.68%16.61-0.25%16.66-0.19%16.530.37%-0.10%
2020-06-2916.7516.7516.2816.55-0.84%0.32%0.47%4,727,90077,996,00084%16.50-1.35%16.65-0.48%16.690.14%16.470.12%-0.17%
2020-06-2416.7416.9816.5716.69-0.65%-0.19%1.43%4,191,10070,083,00074%16.720.02%16.730.04%16.660.16%16.450.22%-0.18%
2020-06-2316.7816.9216.5016.800.36%0.48%2.33%5,748,70096,114,000103%16.72-0.13%16.720.52%16.640.54%16.420.21%-0.21%
2020-06-2216.7516.9416.5916.740.12%0.00%2.18%5,921,50099,126,000108%16.740.17%16.640.32%16.550.79%16.380.00%-0.23%
2020-06-1916.3016.9516.2316.722.58%0.05%2.06%9,643,300161,159,000169%16.712.45%16.581.26%16.421.21%16.380.25%-0.21%
2020-06-1816.5216.5216.2116.30-1.69%-0.08%-0.26%4,238,90069,148,00074%16.31-1.50%16.380.64%16.22-0.03%16.34-0.29%-0.23%
2020-06-1716.4316.7216.4116.581.28%0.11%1.16%5,647,90093,535,00097%16.561.91%16.271.21%16.230.46%16.39-0.54%-0.19%
2020-06-1616.0016.4115.9116.373.09%0.73%-0.66%6,195,300100,680,00098%16.251.89%16.08-0.09%16.15-0.11%16.48-0.54%-0.11%
2020-06-1516.0016.2015.7815.88-0.92%-0.43%-4.16%4,631,80073,873,00071%15.950.61%16.09-0.50%16.17-1.08%16.57-0.83%-0.06%
除权分界线,2020年06月15日,10股派1.320元(以下数据已经复权)
2020-06-1215.6816.1515.5616.030.12%1.11%-4.06%5,079,40081,189,00071%15.85-2.00%16.17-0.82%16.35-0.60%16.71-0.25%0.04%
2020-06-1116.1516.3715.9216.01-0.50%-1.03%-4.42%5,636,10091,907,00080%16.180.53%16.31-0.98%16.44-0.53%16.75-0.08%0.06%
2020-06-1016.2616.3015.9816.09-0.98%-0.01%-4.02%4,021,50065,236,00055%16.09-0.92%16.47-0.33%16.53-1.06%16.76-0.02%0.06%
2020-06-0916.4716.4716.1616.25-0.79%0.06%-3.08%4,846,20079,335,00066%16.24-1.70%16.52-0.60%16.71-0.69%16.770.01%0.00%
2020-06-0816.4116.6716.3316.380.24%-0.85%-2.30%7,932,100132,077,000108%16.521.00%16.62-1.04%16.82-0.76%16.760.21%-0.16%
2020-06-0516.6016.6616.2616.34-1.68%-0.10%-2.33%8,610,600141,962,000120%16.36-1.68%16.80-1.35%16.95-0.30%16.730.05%-0.31%
2020-06-0416.8016.8416.5216.62-0.48%-0.10%-0.61%6,185,500103,715,00093%16.64-2.01%17.02-0.75%17.000.32%16.720.08%-0.42%
2020-06-0317.1217.1616.6716.70-1.94%-1.64%-0.05%9,012,200154,189,000138%16.98-0.26%17.150.73%16.950.73%16.710.23%-0.54%
2020-06-0217.3517.3516.9017.03-0.93%0.04%2.16%6,236,100106,976,000100%17.02-0.20%17.031.16%16.830.79%16.67-0.02%-0.64%
2020-06-0116.6117.3316.6117.193.49%0.77%3.10%10,577,600181,804,000166%17.063.99%16.832.09%16.701.69%16.670.23%-0.71%
2020-05-2916.3716.6716.1816.610.91%1.26%-0.15%5,030,30083,171,00078%16.40-0.05%16.490.13%16.420.34%16.63-0.14%-0.80%
2020-05-2816.3716.6216.0716.461.42%0.29%-1.19%7,706,800127,485,000109%16.411.18%16.470.85%16.36-0.05%16.66-0.08%-0.92%
2020-05-2716.5616.5715.9816.23-1.93%0.06%-2.65%4,598,40075,184,00056%16.22-0.68%16.330.25%16.37-0.70%16.67-0.53%-1.22%
2020-05-2616.2216.6616.0616.552.29%1.34%-1.25%6,909,400113,738,00075%16.332.03%16.29-0.32%16.49-0.93%16.76-1.64%-1.45%
2020-05-2515.9616.2215.6416.181.38%1.09%-5.04%5,281,40085,221,00045%16.00-0.45%16.34-1.57%16.64-1.05%17.04-1.28%-1.47%
2020-05-2216.2416.4015.8015.96-2.80%-0.74%-7.53%5,063,50082,072,00041%16.08-2.56%16.60-1.66%16.82-0.32%17.26-1.08%-1.34%
2020-05-2116.8716.8716.2916.42-1.85%-0.49%-5.89%6,062,400100,824,00048%16.50-1.45%16.88-0.71%16.870.26%17.45-1.08%-1.23%
2020-05-2016.9616.9716.5616.730.00%-0.08%-5.15%6,669,700112,545,00052%16.74-1.28%17.000.46%16.83-0.39%17.64-0.75%-1.11%