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:
胜宏科技( 300476.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
2020-08-1221.1221.2920.5021.11-0.52%1.26%-5.65%9,835,200205,041,000102%20.85-3.55%21.30-2.06%21.72-2.18%22.37-0.71%-0.25%
2020-08-1122.0122.0421.2121.22-2.30%-1.83%-5.82%7,350,200158,879,00079%21.62-0.07%21.74-1.48%22.21-1.26%22.53-0.01%-0.31%
2020-08-1021.6021.9921.3821.72-0.23%0.41%-3.61%6,028,000130,398,00063%21.63-1.13%22.07-1.76%22.49-1.12%22.530.44%-0.51%
2020-08-0722.6522.7021.5021.77-3.63%-0.50%-2.97%11,766,800257,460,000117%21.88-3.16%22.47-1.97%22.74-1.18%22.44-0.34%-0.80%
2020-08-0622.8122.9722.3322.59-1.65%-0.02%0.34%9,291,900209,951,00094%22.60-2.09%22.92-1.05%23.020.01%22.51-0.37%-0.91%
2020-08-0523.0523.6922.7522.970.70%-0.47%1.66%9,239,700213,230,00093%23.080.10%23.160.11%23.010.73%22.60-0.30%-1.00%
2020-08-0423.3423.7022.7122.81-2.77%-1.07%0.64%10,525,700242,684,000106%23.06-1.42%23.130.71%22.851.18%22.67-0.25%-1.02%
2020-08-0323.3023.6822.9123.461.78%0.31%3.25%8,023,800187,657,00085%23.391.67%22.971.64%22.582.04%22.72-0.10%-1.05%
2020-07-3122.4523.3822.3523.052.54%0.20%1.35%9,416,400216,612,00097%23.002.25%22.601.86%22.130.30%22.740.00%-1.08%
2020-07-3022.7022.9322.2822.48-0.71%-0.08%-1.16%7,752,900174,424,00078%22.500.99%22.191.88%22.06-0.91%22.74-0.82%-1.11%
2020-07-2921.6722.6621.5622.644.86%1.62%-1.27%9,410,100209,637,00085%22.282.02%21.78-0.58%22.26-1.12%22.93-1.37%-1.05%
2020-07-2821.4822.2621.3521.591.65%-1.13%-7.14%9,388,700205,018,00079%21.842.20%21.90-2.07%22.52-1.41%23.25-2.03%-0.89%
2020-07-2721.9922.1520.9821.24-2.84%-0.59%-10.50%12,822,500273,971,00096%21.37-5.10%22.37-3.42%22.84-2.20%23.73-2.43%-0.63%
2020-07-2423.2723.5221.6121.86-7.10%-2.90%-10.12%12,331,300277,620,00092%22.51-3.22%23.16-2.12%23.35-0.64%24.32-1.42%-0.28%
2020-07-2324.0724.0722.7623.53-1.84%1.15%-4.63%12,305,400286,245,00095%23.26-2.94%23.66-0.65%23.50-0.76%24.67-1.30%-0.07%
2020-07-2223.7924.2523.6323.970.17%0.01%-4.11%8,249,600197,721,00063%23.97-0.07%23.811.47%23.68-1.19%25.00-0.44%0.17%
2020-07-2123.9924.2923.7823.930.38%-0.23%-4.69%7,300,900175,102,00054%23.981.88%23.47-0.34%23.97-1.93%25.11-0.61%0.30%
2020-07-2023.0824.0223.0223.844.84%1.27%-5.63%9,197,800216,539,00060%23.542.36%23.55-2.13%24.44-2.14%25.26-0.39%0.53%
2020-07-1723.2523.6422.5822.74-2.19%-1.13%-10.33%9,387,300215,911,00058%23.00-3.69%24.06-3.33%24.98-1.65%25.36-0.25%0.70%
2020-07-1624.6024.9423.0323.25-5.87%-2.64%-8.55%15,973,900381,458,000101%23.88-4.30%24.89-3.23%25.39-1.87%25.42-0.24%0.82%
2020-07-1525.3025.6924.3924.70-3.21%-1.02%-3.08%14,515,300362,222,00099%24.95-3.13%25.73-1.34%25.88-0.44%25.480.19%0.92%
2020-07-1426.7026.7024.9525.52-4.67%-0.93%0.33%17,674,000455,276,000127%25.76-2.39%26.07-0.63%25.99-0.06%25.440.62%1.00%
2020-07-1326.0126.9025.8526.772.92%1.44%5.90%15,867,000418,752,000125%26.391.04%26.241.19%26.011.00%25.281.00%1.02%
2020-07-1026.1926.5825.7126.01-1.18%-0.42%3.92%11,292,200294,956,00094%26.12-0.20%25.930.33%25.751.15%25.030.77%0.97%
2020-07-0925.4326.7025.3926.323.91%0.57%5.96%15,522,900406,272,000132%26.173.59%25.851.30%25.461.61%24.841.08%0.98%
除权分界线,2020年07月09日,10股派1.900元(以下数据已经复权)
2020-07-0825.5125.5124.8125.331.69%0.26%3.08%12,392,600315,452,000110%25.27-1.48%25.511.21%25.050.88%24.570.83%0.93%
2020-07-0725.6126.2824.9024.91-1.42%-2.86%2.21%18,731,200483,901,000169%25.642.68%25.212.77%24.841.92%24.371.67%0.92%
2020-07-0624.5625.5724.3125.273.74%1.18%5.42%15,080,500379,508,000142%24.983.82%24.531.68%24.371.50%23.971.37%0.80%
2020-07-0323.8124.4623.5124.362.87%1.26%3.01%11,420,200276,894,000109%24.061.22%24.130.37%24.010.28%23.650.94%0.63%
2020-07-0223.9624.1423.4823.680.00%-0.37%1.07%10,975,700262,947,000108%23.77-0.88%24.040.42%23.940.23%23.430.77%0.45%