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:
强力新材( 300429.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
2020-07-0217.6318.1517.6018.062.56%0.51%0.50%23,889,800429,244,000102%17.971.99%17.830.05%18.04-0.25%17.970.23%-0.62%
2020-07-0117.9617.9617.3517.61-1.51%-0.05%-1.77%20,898,700368,189,00085%17.62-1.43%17.82-2.05%18.09-0.71%17.93-0.25%-0.66%
2020-06-3017.9418.0417.7317.880.68%0.04%-0.52%18,919,400338,148,00078%17.87-0.45%18.19-0.50%18.220.20%17.97-0.11%-0.61%
2020-06-2918.2218.3717.7017.76-3.64%-1.08%-1.29%22,431,900402,726,00091%17.95-3.23%18.28-0.44%18.180.22%17.99-0.36%-0.58%
2020-06-2418.2518.7718.2518.430.99%-0.66%2.06%30,689,600569,376,000124%18.551.82%18.361.49%18.141.35%18.06-0.30%-0.50%
2020-06-2318.4418.4418.0718.25-1.46%0.15%0.76%18,103,000329,878,00066%18.22-0.26%18.090.81%17.900.60%18.11-1.97%-0.45%
2020-06-2217.7818.5817.7718.524.46%1.37%0.23%36,783,600672,016,000114%18.273.83%17.952.09%17.790.53%18.48-0.57%-0.12%
2020-06-1917.5217.8117.3417.731.14%0.77%-4.59%17,915,700315,219,00052%17.60-0.30%17.58-0.11%17.70-0.55%18.58-1.05%0.03%
2020-06-1817.4517.8517.4117.530.11%-0.67%-6.66%18,778,700331,406,00050%17.650.76%17.60-0.76%17.79-1.05%18.78-0.98%0.26%
2020-06-1717.9017.9717.2817.51-2.88%-0.03%-7.67%24,465,100428,514,00058%17.52-0.69%17.73-1.06%17.98-1.58%18.97-0.81%0.52%
2020-06-1617.7518.0517.2218.030.50%2.23%-5.70%29,858,700526,578,00064%17.64-2.68%17.92-1.89%18.27-3.53%19.12-0.18%0.75%
2020-06-1517.9218.3817.8217.94-1.21%-1.00%-6.34%21,195,700384,119,00044%18.120.09%18.27-1.15%18.94-0.64%19.160.23%0.83%
2020-06-1217.8018.4317.6518.16-0.98%0.30%-4.98%23,723,000429,511,00048%18.11-2.09%18.48-3.72%19.06-1.15%19.110.22%0.85%
2020-06-1118.4218.8318.1318.34-1.08%-0.82%-3.83%31,092,100574,923,00064%18.49-0.83%19.19-0.66%19.28-0.96%19.070.37%0.86%
2020-06-1019.6119.7918.2018.54-6.83%-0.56%-2.42%51,544,200961,039,000107%18.65-6.76%19.32-1.74%19.47-0.76%19.000.25%0.84%
2020-06-0919.2020.6319.1119.906.13%-0.49%5.01%62,512,1001,250,062,000142%20.004.49%19.670.68%19.621.56%18.951.34%0.89%
2020-06-0819.4719.6618.6218.75-3.05%-2.03%0.26%39,886,900763,362,00094%19.14-2.71%19.53-0.27%19.310.84%18.700.87%0.80%
2020-06-0519.6020.2819.2219.34-2.86%-1.68%4.32%47,179,400928,040,000116%19.67-0.15%19.591.71%19.151.56%18.541.25%0.73%
2020-06-0419.5320.3018.9419.912.89%1.07%8.73%54,503,3001,073,735,000145%19.701.39%19.262.48%18.862.28%18.311.65%0.60%
2020-06-0318.6020.0918.5419.353.20%-0.41%7.42%66,325,1001,288,697,000190%19.434.82%18.793.68%18.442.33%18.011.53%0.45%
2020-06-0218.0619.1517.9518.753.19%1.15%5.68%49,654,300920,376,000148%18.543.62%18.122.31%18.021.25%17.740.63%0.43%
2020-06-0117.4118.2617.2818.175.46%1.58%3.06%33,063,200591,448,00097%17.891.03%17.71-0.63%17.800.67%17.630.35%0.52%
2020-05-2917.5218.1917.1917.23-2.43%-2.68%-1.93%30,578,000541,391,00089%17.711.23%17.830.16%17.680.78%17.570.31%0.57%
除权分界线,2020年05月29日,10股派0.600元(以下数据已经复权)
2020-05-2817.9818.0716.8617.66-2.75%0.97%0.83%33,664,400590,802,00099%17.49-3.11%17.800.49%17.540.50%17.520.25%0.65%
2020-05-2717.5918.6317.3518.162.71%0.60%3.94%45,599,700825,890,000145%18.052.88%17.712.67%17.460.34%17.470.73%0.69%
2020-05-2617.3417.7917.1417.681.67%0.76%1.93%31,830,400560,448,000110%17.551.69%17.251.17%17.40-0.36%17.350.42%0.69%
2020-05-2516.3417.8916.2617.396.49%0.78%0.68%37,812,600654,716,000135%17.264.83%17.05-1.77%17.460.06%17.270.17%0.69%
2020-05-2216.6816.8915.9916.33-2.22%-0.79%-5.29%18,980,200313,552,00067%16.46-3.15%17.36-1.73%17.45-0.21%17.24-0.08%0.74%
2020-05-2117.6417.7516.5216.70-5.22%-1.74%-3.23%28,715,000489,760,000102%17.00-5.21%17.66-0.17%17.490.01%17.260.24%0.83%
2020-05-2017.7818.4917.5017.620.00%-1.73%2.35%38,893,900699,712,000146%17.931.26%17.691.60%17.491.17%17.221.25%0.88%