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:
四方精创( 300468.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
2020-07-0725.3226.2224.5025.221.65%-0.87%6.85%28,079,400714,403,000174%25.443.96%24.603.35%24.122.34%23.601.97%0.92%
2020-07-0624.2925.3023.6524.814.95%1.38%7.18%25,229,900617,455,000171%24.474.61%23.802.90%23.571.70%23.151.37%0.72%
2020-07-0323.0323.7022.9123.642.38%1.05%3.53%17,179,900401,915,000127%23.391.98%23.13-0.12%23.180.48%22.840.70%0.61%
2020-07-0222.8823.1722.6023.090.35%0.65%1.82%11,675,400267,835,00090%22.94-0.24%23.160.00%23.070.05%22.680.42%0.54%
2020-07-0123.0023.2522.7323.01-2.91%0.07%1.90%17,494,500402,263,000139%22.99-1.91%23.160.10%23.050.63%22.580.63%0.49%
2020-06-3022.8823.8322.8323.704.22%1.10%5.61%18,791,300440,479,000165%23.442.20%23.130.99%22.911.55%22.441.22%0.42%
2020-06-2922.6223.3122.4822.740.18%-0.86%2.58%11,600,700266,081,000111%22.940.63%22.901.03%22.560.68%22.170.61%0.31%
2020-06-2422.9123.1522.5422.70-2.03%-0.41%3.02%10,600,500241,633,000105%22.79-0.65%22.671.23%22.410.83%22.040.55%0.27%
2020-06-2322.4523.4722.0123.173.53%0.99%5.73%19,722,900452,503,000210%22.943.45%22.402.15%22.221.78%21.921.23%0.21%
2020-06-2221.7522.5021.5622.382.66%0.92%3.38%13,476,900298,880,000164%22.182.82%21.921.01%21.830.79%21.650.48%0.09%
2020-06-1921.8321.9021.2721.800.43%1.07%1.18%9,459,900204,040,000126%21.57-1.14%21.70-0.21%21.660.40%21.550.04%0.05%
除权分界线,2020年06月19日,10股送5.000股, 10股派1.500元(以下数据已经复权)
2020-06-1821.8222.0121.6521.71-1.09%-0.51%0.79%5,127,700168,584,000110%21.821.17%21.750.61%21.570.31%21.540.21%0.05%
2020-06-1721.7921.9621.2521.950.73%1.77%2.12%6,234,300202,602,000137%21.57-0.13%21.620.86%21.510.29%21.49-0.03%0.00%
2020-06-1621.3721.8021.2721.793.39%0.90%1.34%6,079,200197,814,000133%21.590.95%21.430.29%21.440.24%21.50-0.06%-0.04%
2020-06-1521.2521.7321.0721.07-0.35%-1.48%-2.04%5,863,200189,003,000129%21.392.12%21.370.29%21.390.05%21.51-0.02%-0.07%
2020-06-1220.7021.2920.5721.15-0.72%0.95%-1.71%4,927,600155,563,000104%20.95-2.33%21.31-0.79%21.38-0.48%21.520.05%-0.19%
2020-06-1121.1921.7521.1121.300.38%-0.69%-0.95%5,337,400172,507,000117%21.451.04%21.480.13%21.480.07%21.500.24%-0.36%
2020-06-1021.4521.5221.1121.22-1.45%-0.03%-1.09%3,473,800111,126,00075%21.23-0.98%21.46-0.23%21.47-0.46%21.45-0.07%-0.56%
2020-06-0921.3721.5921.1021.530.97%0.45%0.30%3,509,300113,363,00073%21.440.15%21.500.05%21.57-0.32%21.470.06%-0.65%
2020-06-0821.3521.6021.2521.33-0.09%-0.36%-0.60%3,212,100103,611,00066%21.400.16%21.49-0.45%21.640.07%21.460.12%-0.72%
2020-06-0521.4321.5321.1721.35-0.40%-0.10%-0.38%3,326,400107,123,00068%21.37-0.17%21.59-0.51%21.620.48%21.430.01%-0.83%
2020-06-0421.5721.7721.2321.43-0.77%0.13%0.02%3,889,200125,463,00076%21.41-0.94%21.700.13%21.520.35%21.43-0.32%-0.99%
2020-06-0321.9922.0321.2921.60-0.77%-0.04%0.48%6,259,700203,829,000120%21.61-0.59%21.681.04%21.440.23%21.50-0.39%-1.00%
2020-06-0221.7721.9721.5721.770.53%0.14%0.86%5,311,300173,973,000104%21.741.49%21.451.10%21.400.43%21.58-0.41%-0.99%
2020-06-0120.9121.8320.9121.654.27%1.09%-0.08%6,813,700219,935,000130%21.423.11%21.220.13%21.300.42%21.67-1.15%-0.95%
2020-05-2920.6921.0320.3820.77-0.38%-0.03%-5.27%4,352,200136,261,00073%20.77-1.14%21.19-0.66%21.22-0.53%21.92-1.71%-0.86%
2020-05-2821.4521.5420.4420.85-3.10%-0.79%-6.53%5,346,500169,312,00084%21.01-1.80%21.33-0.17%21.33-1.07%22.30-1.73%-0.62%
2020-05-2721.4421.8720.9521.510.37%0.54%-5.22%5,862,800189,049,00086%21.400.56%21.370.13%21.56-1.11%22.70-0.92%-0.46%
2020-05-2621.1321.5121.0421.432.55%0.72%-6.43%4,286,000137,445,00061%21.281.21%21.34-1.38%21.80-1.18%22.91-0.73%-0.42%
2020-05-2520.9921.2320.7420.900.00%-0.59%-9.43%3,369,300106,766,00045%21.03-1.47%21.64-1.88%22.06-1.59%23.08-0.98%-0.46%