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:
启迪设计( 300500.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
2019-07-1615.4815.5415.3615.490.06%0.08%-0.35%615,6009,528,00090%15.480.57%15.400.31%15.380.17%15.54-0.54%-0.54%
2019-07-1515.3215.5515.1915.480.91%0.58%-0.95%756,10011,637,000104%15.390.29%15.360.16%15.35-0.16%15.63-0.72%-0.49%
2019-07-1215.3415.4215.2315.340.99%-0.04%-2.55%643,5009,875,00080%15.350.11%15.330.01%15.37-0.58%15.74-0.34%-0.44%
2019-07-1115.3015.5015.1315.19-0.98%-0.91%-3.83%745,70011,431,00082%15.330.10%15.33-0.43%15.46-0.84%15.80-0.72%-0.48%
2019-07-1015.4315.4615.2515.34-0.20%0.17%-3.58%371,5005,689,00037%15.31-0.20%15.40-0.86%15.59-0.61%15.91-0.40%-0.69%
2019-07-0915.4615.6415.2215.370.33%0.16%-3.78%604,7009,279,00058%15.35-0.70%15.53-1.07%15.69-1.00%15.97-0.50%-0.76%
2019-07-0815.9015.9915.2315.32-4.19%-0.86%-4.57%1,138,50017,593,000104%15.45-2.88%15.70-1.51%15.85-1.21%16.05-0.85%-0.69%
2019-07-0515.9416.0015.8115.990.57%0.50%-1.24%522,1008,307,00045%15.91-0.04%15.94-0.53%16.040.23%16.19-0.72%-0.61%
2019-07-0416.0016.0615.7515.90-0.56%-0.11%-2.51%761,20012,117,00056%15.92-0.42%16.02-0.44%16.00-0.52%16.31-0.29%-0.53%
2019-07-0316.1216.1215.9115.99-0.81%0.03%-2.24%636,40010,173,00043%15.99-0.91%16.090.44%16.09-0.30%16.36-0.27%-0.51%
2019-07-0216.2016.2416.0416.12-0.49%-0.07%-1.72%956,70015,433,00060%16.130.09%16.02-0.43%16.14-0.28%16.40-0.08%-0.49%
2019-07-0116.1016.2015.9916.202.27%0.51%-1.31%1,441,70023,236,00085%16.121.53%16.09-0.33%16.18-0.65%16.42-0.27%-0.49%
2019-06-2816.2516.2515.6715.84-2.52%-0.21%-3.76%1,599,20025,386,00088%15.87-2.73%16.15-1.24%16.29-1.43%16.46-0.68%-0.48%
2019-06-2716.2916.4516.2016.25-0.25%-0.42%-1.94%1,380,50022,528,00067%16.32-0.15%16.35-0.58%16.52-0.21%16.57-2.85%-0.44%
2019-06-2616.3016.4816.2416.29-1.03%-0.33%-4.50%961,70015,718,00033%16.34-0.27%16.44-0.97%16.56-0.16%17.06-1.10%0.18%
2019-06-2516.6016.6016.2116.46-0.30%0.44%-4.57%1,133,90018,582,00035%16.39-0.88%16.61-0.09%16.580.11%17.250.22%0.64%
2019-06-2416.8116.8116.3516.51-1.84%-0.15%-4.07%1,774,30029,337,00052%16.53-1.31%16.62-0.07%16.57-0.03%17.21-0.02%0.75%
2019-06-2116.7016.9216.6016.821.57%0.39%-2.29%2,502,40041,925,00077%16.751.42%16.630.84%16.57-0.20%17.210.06%0.74%
2019-06-2016.4116.7016.2416.560.61%0.24%-3.74%1,810,00029,901,00058%16.52-0.37%16.49-0.11%16.60-3.87%17.20-0.08%0.71%
2019-06-1916.7716.8016.4016.46-0.24%-0.73%-4.39%2,035,80033,756,00068%16.581.22%16.51-0.69%17.27-1.56%17.22-0.07%0.72%
2019-06-1816.4416.6416.0616.500.67%0.73%-4.23%2,013,40032,982,00069%16.38-1.11%16.63-4.89%17.550.24%17.23-0.12%0.72%
2019-06-1716.3816.9716.3116.39-0.18%-1.05%-4.98%2,312,80038,309,00083%16.56-1.23%17.48-1.95%17.50-0.26%17.25-0.15%0.75%
2019-06-1416.8317.1716.3716.42-5.90%-2.09%-4.94%4,357,20073,075,000169%16.77-7.27%17.83-0.11%17.55-0.53%17.27-0.27%0.73%
2019-06-1318.5619.3017.4017.45-5.98%-3.51%0.74%8,605,200155,628,000417%18.09-2.38%17.852.65%17.643.15%17.323.32%0.70%
2019-06-1218.2818.5618.2818.5610.02%0.19%10.71%3,410,70063,184,000268%18.5311.36%17.396.58%17.105.30%16.773.52%0.34%
2019-06-1115.3116.8715.3116.879.97%1.41%4.17%3,604,90059,971,000324%16.648.17%16.313.86%16.242.17%16.201.32%-0.05%
2019-06-1015.3515.5515.0515.34-0.04%-0.26%-4.03%590,2009,077,00065%15.38-1.00%15.71-1.05%15.90-0.64%15.98-0.18%-0.26%
除权分界线,2019年06月10日,10股送3.000股, 10股派1.700元(以下数据已经复权)
2019-06-0615.8015.8115.2715.35-2.92%-1.22%-4.17%732,30014,913,000108%15.54-2.25%15.87-1.38%16.00-0.34%16.01-0.15%-0.30%
2019-06-0515.8916.0215.7815.81-0.04%-0.53%-1.43%560,30011,671,00087%15.890.24%16.10-0.09%16.05-0.32%16.04-0.01%-0.31%
2019-06-0415.9916.0015.7215.820.00%-0.25%-1.40%605,50012,582,00094%15.85-1.45%16.110.17%16.11-0.15%16.04-0.11%-0.33%