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
2020-07-07197.00215.60197.00215.6010.00%2.68%10.16%3,619,900760,072,000142%209.976.85%201.803.42%199.680.95%195.711.55%1.04%
2020-07-06194.02199.98192.98196.001.28%-0.26%1.70%2,670,500524,787,000107%196.510.51%195.12-0.59%197.800.31%192.720.74%0.90%
2020-07-03192.20201.33192.10193.530.99%-1.02%1.16%2,469,000482,750,000103%195.530.99%196.28-1.27%197.200.61%191.321.10%0.81%
2020-07-02197.31199.50189.00191.63-3.22%-1.02%1.27%3,104,700601,077,000132%193.60-3.11%198.80-0.19%195.990.95%189.230.60%0.63%
2020-07-01209.00210.00193.61198.00-3.86%-0.91%5.27%2,888,900577,228,000139%199.81-1.59%199.171.86%194.151.62%188.101.36%0.53%
2020-06-30190.12211.80190.12205.966.78%1.44%10.99%3,116,800632,811,000160%203.036.15%195.543.81%191.052.64%185.572.02%0.32%
2020-06-29189.76193.84188.76192.881.64%0.84%6.04%1,761,300336,877,00094%191.270.53%188.361.18%186.141.09%181.900.74%0.06%
2020-06-24191.00195.35187.20189.760.43%-0.26%5.09%3,004,200571,591,000161%190.263.11%186.161.89%184.152.30%180.571.18%-0.03%
2020-06-23177.89191.00177.33188.955.19%2.39%5.87%2,829,800522,186,000159%184.531.37%182.711.32%180.000.93%178.470.82%-0.17%
2020-06-22182.00185.08179.00179.63-0.65%-1.32%1.47%1,869,900340,378,000109%182.031.03%180.341.91%178.340.43%177.020.34%-0.32%
2020-06-19179.73181.58178.58180.800.44%0.34%2.48%1,532,300276,088,00089%180.180.87%176.960.31%177.590.64%176.430.09%-0.36%
2020-06-18175.51180.60175.43180.002.92%0.77%2.12%1,707,400304,981,00099%178.622.97%176.42-0.06%176.460.21%176.27-0.13%-0.39%
2020-06-17177.71179.01170.00174.90-2.07%0.82%-0.91%2,228,000386,514,000127%173.48-3.04%176.52-0.32%176.08-0.28%176.50-0.74%-0.40%
2020-06-16180.18181.00176.52178.600.19%-0.17%0.44%1,110,200198,625,00061%178.910.22%177.090.29%176.570.44%177.82-0.34%-0.41%
2020-06-15174.23182.79172.33178.273.17%-0.14%-0.08%2,056,800367,182,00091%178.522.77%176.570.76%175.800.29%178.41-0.80%-0.51%
2020-06-12172.00175.50170.78172.80-1.25%-0.52%-3.92%1,474,900256,207,00059%173.71-1.68%175.24-0.06%175.29-0.46%179.86-0.59%-0.42%
2020-06-11175.63179.92173.00174.99-0.65%-0.96%-3.28%1,847,000326,337,00073%176.690.97%175.350.06%176.09-0.47%180.93-0.10%-0.35%
2020-06-10176.10176.92173.00176.130.15%0.65%-2.75%1,665,400291,434,00067%174.990.31%175.24-0.56%176.93-1.07%181.11-0.28%-0.36%
2020-06-09174.60177.31170.71175.860.72%0.81%-3.16%2,099,900366,334,00083%174.45-1.14%176.23-1.38%178.84-0.76%181.61-0.60%-0.37%
2020-06-08179.46180.80174.50174.60-2.18%-1.06%-4.44%1,695,900299,274,00068%176.47-1.07%178.70-1.28%180.21-1.28%182.71-0.11%-0.32%
2020-06-05179.70181.57176.60178.50-1.41%0.07%-2.41%1,550,100276,511,00064%178.38-1.75%181.01-0.06%182.54-0.61%182.91-0.18%-0.36%
2020-06-04182.29184.25179.55181.05-1.32%-0.28%-1.19%1,496,900271,786,00063%181.57-0.28%181.12-1.14%183.660.14%183.23-0.31%-0.38%
2020-06-03177.00185.30176.93183.470.32%0.77%-0.18%3,064,000557,865,000127%182.070.89%183.21-0.64%183.41-0.06%183.80-0.75%-0.35%
2020-06-02190.00190.00171.00182.88-3.75%1.34%-1.25%5,537,200999,264,000238%180.46-4.44%184.38-1.08%183.52-1.29%185.19-1.42%-0.24%
2020-06-01190.00191.55185.06190.001.05%0.61%1.14%3,311,800625,406,000168%188.840.75%186.391.63%185.911.29%187.850.11%-0.09%
2020-05-29178.30192.00178.30188.035.63%0.32%0.21%2,263,400424,224,000116%187.435.22%183.400.11%183.550.65%187.640.12%-0.09%
2020-05-28177.99182.20175.55178.00-0.40%-0.07%-5.02%1,264,900225,319,00063%178.13-2.08%183.200.02%182.37-1.17%187.41-0.24%-0.08%
除权分界线,2020年05月28日,10股派1.900元(以下数据已经复权)
2020-05-27188.24188.81177.51178.71-5.85%-1.76%-4.87%1,902,300346,409,00093%181.91-3.29%183.17-0.25%184.52-1.87%187.86-0.37%0.01%
2020-05-26180.69192.32180.67189.815.86%0.91%0.67%1,671,000314,624,00087%188.105.37%183.63-0.29%188.04-1.04%188.55-0.09%0.10%
2020-05-25182.51183.14175.51179.310.00%0.45%-4.98%1,461,000261,078,00073%178.51-2.49%184.17-3.35%190.00-0.45%188.71-0.50%0.18%