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:
新元科技( 300472.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
2020-08-1210.3710.4910.2210.450.77%1.41%-1.09%2,178,70022,451,00077%10.31-1.69%10.44-0.37%10.48-0.59%10.57-0.14%-0.56%
2020-08-1110.5710.6210.2810.37-1.80%-1.07%-1.98%2,700,70028,309,00095%10.48-0.40%10.48-0.44%10.55-0.41%10.580.02%-0.71%
2020-08-1010.4210.6110.3610.561.93%0.34%-0.17%2,547,90026,813,00089%10.520.64%10.53-0.43%10.59-0.38%10.580.08%-0.87%
2020-08-0710.6610.6810.3410.36-2.63%-0.93%-1.99%3,903,40040,816,000136%10.46-1.86%10.57-1.01%10.63-0.26%10.57-0.43%-0.96%
2020-08-0610.7310.7610.5610.64-0.84%-0.14%0.23%2,390,10025,466,00084%10.66-0.33%10.68-0.18%10.660.11%10.62-0.48%-0.98%
2020-08-0510.7110.8010.6010.730.37%0.37%0.59%2,244,90023,999,00075%10.69-0.08%10.700.48%10.650.31%10.67-0.90%-0.99%
2020-08-0410.7910.9010.6410.69-1.02%-0.07%-0.69%2,695,90028,841,00083%10.70-0.10%10.650.31%10.610.42%10.76-0.70%-0.90%
2020-08-0310.5810.8110.5710.802.37%0.85%-0.37%3,652,30039,113,000111%10.711.70%10.620.75%10.570.62%10.84-0.61%-0.81%
2020-07-3110.4910.6610.4510.550.19%0.19%-3.27%2,883,80030,367,00088%10.53-0.47%10.540.19%10.50-0.69%10.91-0.83%-0.71%
2020-07-3010.6110.7110.5110.53-0.85%-0.47%-4.26%2,256,90023,879,00067%10.580.65%10.520.44%10.58-1.02%11.00-1.58%-0.61%
2020-07-2910.4410.6410.3110.621.63%1.03%-4.96%2,873,50030,207,00073%10.510.34%10.47-1.16%10.69-1.86%11.17-1.62%-0.42%
2020-07-2810.4510.7410.3610.450.77%-0.25%-7.99%2,998,60031,412,00068%10.480.57%10.60-1.86%10.89-1.60%11.36-1.63%-0.18%
2020-07-2710.7010.7410.2510.37-1.52%-0.45%-10.19%2,301,50023,975,00045%10.42-3.45%10.80-2.49%11.06-1.27%11.55-0.77%0.07%
2020-07-2411.0211.1310.4110.53-4.53%-2.40%-9.50%3,968,90042,821,00074%10.79-2.19%11.07-1.91%11.21-1.19%11.64-0.69%0.22%
2020-07-2311.2911.2910.7911.03-2.56%0.00%-5.86%3,852,60042,496,00068%11.03-2.74%11.29-1.29%11.34-1.82%11.72-0.52%0.36%
2020-07-2211.4011.4811.2211.32-1.48%-0.19%-3.89%4,756,90053,946,00080%11.34-1.71%11.43-0.33%11.55-1.52%11.78-0.04%0.50%
2020-07-2111.5511.7111.4111.49-0.95%-0.42%-2.49%2,929,70033,803,00048%11.540.44%11.47-1.37%11.73-1.02%11.780.24%0.56%
2020-07-2011.2511.6311.2511.603.01%0.97%-1.32%2,529,70029,060,00039%11.491.22%11.63-1.41%11.85-0.27%11.760.33%0.59%
除权分界线,2020年07月20日,10股派0.590元(以下数据已经复权)
2020-07-1711.4211.6411.1111.26-1.14%-0.78%-3.88%3,625,00041,356,00052%11.35-3.35%11.80-1.40%11.88-0.20%11.720.15%0.60%
2020-07-1611.7411.9411.2811.39-3.31%-3.00%-2.63%6,870,80081,086,000102%11.74-1.68%11.96-0.21%11.910.00%11.700.37%0.61%
2020-07-1512.3012.3111.6411.78-3.84%-1.36%1.07%6,700,80080,432,000108%11.94-0.52%11.990.67%11.910.75%11.660.76%0.59%
2020-07-1411.9412.2811.7512.252.94%2.04%5.90%8,510,300102,677,000144%12.011.71%11.910.82%11.821.19%11.570.89%0.52%
2020-07-1311.5311.9411.4611.902.76%0.82%3.79%5,954,10070,636,000107%11.800.88%11.810.89%11.680.93%11.470.76%0.50%
2020-07-1012.0212.0211.1211.58-2.85%-1.03%1.77%7,056,50082,982,000124%11.70-0.50%11.710.92%11.570.81%11.380.70%0.49%
2020-07-0911.6412.0611.5211.922.76%1.37%5.49%8,213,20097,071,000139%11.762.66%11.601.73%11.481.36%11.300.88%0.64%
2020-07-0811.4211.6011.2911.601.84%1.27%3.55%6,586,50075,838,000123%11.460.78%11.400.86%11.321.01%11.200.51%0.56%
2020-07-0711.3511.4911.1711.390.80%0.22%2.20%6,909,10078,937,000143%11.371.31%11.311.13%11.210.61%11.150.51%0.54%
2020-07-0611.0611.3611.0311.302.08%0.73%1.91%6,919,00078,030,000160%11.221.09%11.181.31%11.140.51%11.090.50%0.47%
2020-07-0310.9811.2210.9211.070.82%-0.24%0.34%4,136,00046,145,000108%11.101.60%11.04-0.18%11.09-0.14%11.030.26%0.41%
2020-07-0210.8910.9910.8310.980.00%0.53%-0.22%2,846,00031,256,00078%10.920.20%11.06-0.24%11.100.16%11.010.08%0.37%