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:
深信服( 300454.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
2019-06-2788.8588.8586.5188.00-0.18%0.06%-1.62%982,40086,399,00067%87.950.16%87.52-0.76%88.83-0.13%89.450.23%0.30%
2019-06-2686.1088.5586.1088.161.80%0.41%-1.22%910,70079,963,00057%87.800.84%88.19-1.15%88.94-0.29%89.250.15%0.24%
2019-06-2588.3288.7686.0186.60-1.93%-0.54%-2.82%1,494,200130,104,00092%87.07-2.85%89.22-0.72%89.20-0.83%89.11-0.08%0.18%
2019-06-2491.0091.3587.9588.30-1.90%-1.48%-0.99%1,403,500125,791,00093%89.63-1.21%89.870.01%89.95-0.43%89.190.16%0.14%
2019-06-2196.6996.6989.3090.011.39%-0.79%1.08%1,748,400158,623,000126%90.732.28%89.850.20%90.330.41%89.050.33%0.10%
2019-06-2088.9089.5887.3988.78-0.13%0.09%0.03%1,004,90089,137,00079%88.70-0.94%89.68-0.96%89.970.57%88.760.06%0.04%
2019-06-1992.1592.4088.5488.90-1.56%-0.72%0.23%1,195,100107,016,000100%89.55-1.20%90.550.29%89.460.47%88.700.28%-0.03%
2019-06-1891.0492.0089.3090.31-0.82%-0.36%2.10%1,180,700107,015,000104%90.64-0.47%90.291.17%89.050.51%88.450.52%-0.13%
2019-06-1787.8091.8887.8091.062.43%-0.01%3.48%2,112,000192,329,000191%91.071.86%89.241.46%88.601.05%88.000.73%-0.32%
2019-06-1487.7090.2087.7088.901.41%-0.56%1.77%2,322,700207,654,000245%89.402.28%87.961.28%87.681.01%87.360.64%-0.44%
2019-06-1385.0088.0584.2887.661.74%0.29%0.99%2,300,900201,117,000298%87.411.83%86.850.82%86.800.53%86.80-0.35%-0.54%
2019-06-1286.8887.3884.2086.16-0.99%0.37%-1.08%990,20084,999,000152%85.84-0.73%86.14-0.44%86.34-0.13%87.10-0.46%-0.54%
2019-06-1185.4787.8084.1087.021.84%0.64%-0.56%755,30065,311,000129%86.470.26%86.52-0.17%86.450.21%87.51-0.55%-0.50%
2019-06-1088.0088.0085.3185.45-1.28%-0.92%-2.89%454,70039,216,00075%86.25-0.84%86.670.20%86.27-0.38%88.00-0.23%-0.43%
2019-06-0686.9088.8085.5986.56-0.39%-0.47%-1.85%363,70031,632,00060%86.970.09%86.500.41%86.60-0.23%88.19-0.27%-0.33%
2019-06-0585.5087.4085.5086.901.76%0.01%-1.73%383,50033,323,00060%86.891.00%86.15-0.38%86.79-1.10%88.43-0.58%-0.25%
2019-06-0485.2687.3884.6085.40-1.70%-0.74%-3.99%687,70059,167,00099%86.040.09%86.48-0.67%87.76-0.73%88.95-0.79%-0.18%
2019-06-0388.7889.4983.8186.88-1.61%1.07%-3.09%1,067,60091,768,000150%85.96-3.18%87.06-2.84%88.40-1.50%89.65-1.35%-0.10%
2019-05-3188.2189.5088.1588.300.10%-0.54%-2.84%373,50033,160,00055%88.780.32%89.60-0.30%89.750.07%90.88-0.46%0.05%
2019-05-3089.4989.8087.1588.21-0.94%-0.32%-3.38%373,50033,053,00054%88.50-2.08%89.87-0.29%89.69-0.18%91.29-0.34%0.04%
2019-05-2989.3092.4088.5089.050.23%-1.47%-2.79%934,30084,436,000139%90.370.59%90.140.62%89.85-0.39%91.60-0.37%-0.06%
除权分界线,2019年05月29日,10股派1.500元(以下数据已经复权)
2019-05-2889.7190.7588.7088.85-0.93%-1.11%-3.36%374,50033,704,00059%89.850.07%89.580.01%90.20-0.57%91.94-0.04%-0.06%
2019-05-2789.3590.3587.8589.681.97%-0.12%-2.50%856,60077,038,000128%89.791.38%89.57-0.86%90.71-1.16%91.980.09%-0.11%
2019-05-2488.7389.6487.5587.95-0.20%-0.70%-4.29%529,60046,984,00081%88.57-1.22%90.35-1.22%91.78-0.94%91.890.76%-0.20%
2019-05-2391.6591.6588.1388.13-3.27%-1.70%-3.37%622,70055,922,00080%89.66-2.10%91.47-1.57%92.65-0.77%91.200.60%-0.49%
2019-05-2294.3494.3489.9791.11-1.45%-0.51%0.50%874,10080,179,000110%91.58-0.83%92.93-1.00%93.37-0.58%90.660.13%-0.77%
2019-05-2193.7795.0689.3192.45-2.86%0.11%2.11%787,40072,831,000103%92.35-2.23%93.86-0.84%93.910.34%90.540.01%-0.86%
2019-05-2091.4597.0591.4595.174.18%0.76%5.12%829,70078,489,000115%94.45-0.18%94.660.34%93.601.69%90.530.09%-0.91%
2019-05-1795.8597.4590.5191.35-4.69%-3.45%1.00%512,10048,529,00073%94.620.14%94.341.82%92.042.42%90.45-0.55%-0.95%
2019-05-1693.9396.1592.6095.850.00%1.45%5.39%297,60028,163,00042%94.481.02%92.651.97%89.871.25%90.95-1.34%-0.86%