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
2020-07-0814.5514.7514.4014.701.10%0.70%3.68%2,362,50034,487,000158%14.600.02%14.541.01%14.380.96%14.180.73%0.32%
2020-07-0714.5814.7514.4114.54-0.27%-0.38%3.30%2,274,60033,197,000168%14.601.06%14.401.35%14.251.14%14.080.81%0.22%
2020-07-0614.1814.6814.1814.582.82%0.96%4.42%2,516,10036,338,000210%14.442.70%14.201.97%14.091.68%13.960.92%0.12%
2020-07-0314.1014.1813.9614.181.36%0.83%2.49%1,709,30024,038,000168%14.061.09%13.930.91%13.850.20%13.840.33%0.01%
2020-07-0213.7014.0013.7013.991.67%0.56%1.45%1,234,80017,178,000135%13.911.27%13.800.77%13.830.32%13.790.13%-0.05%
2020-07-0113.7313.7913.6713.760.22%0.16%-0.09%1,095,90015,056,000126%13.740.20%13.70-0.92%13.78-0.02%13.77-0.02%-0.10%
2020-06-3013.6513.8313.6113.730.73%0.14%-0.32%684,2009,381,00085%13.710.54%13.820.11%13.79-0.04%13.770.09%-0.10%
2020-06-2913.6813.7413.5913.63-1.59%-0.05%-0.96%929,40012,674,000116%13.64-2.28%13.81-0.21%13.79-0.17%13.76-0.09%-0.12%
2020-06-2413.8914.2013.8013.851.84%-0.75%0.54%1,909,80026,652,000257%13.962.45%13.840.91%13.810.64%13.780.41%-0.10%
2020-06-2313.8113.8113.5813.60-1.09%-0.15%-0.87%632,1008,610,000100%13.62-0.93%13.71-0.22%13.73-0.24%13.72-0.15%-0.15%
2020-06-2213.8013.8213.6813.75-0.07%0.01%0.07%990,90013,624,000164%13.750.01%13.74-0.04%13.760.02%13.74-0.19%-0.13%
2020-06-1913.7313.8313.6713.760.29%0.09%-0.04%665,7009,152,000114%13.750.18%13.75-0.12%13.760.34%13.77-0.21%-0.10%
2020-06-1813.6913.7713.6913.72-0.51%-0.02%-0.54%473,3006,495,00083%13.72-0.36%13.77-0.02%13.71-0.03%13.80-0.22%-0.05%
2020-06-1713.8013.8513.7313.79-0.43%0.13%-0.25%556,4007,663,00095%13.77-0.15%13.770.61%13.710.00%13.83-0.27%-0.01%
2020-06-1613.8013.8913.7013.851.09%0.42%-0.09%677,2009,340,000111%13.790.50%13.690.19%13.71-0.04%13.86-0.33%0.04%
2020-06-1513.6113.8013.6113.700.51%-0.17%-1.50%446,8006,132,00065%13.721.40%13.66-0.15%13.72-0.41%13.91-0.01%0.10%
2020-06-1213.5713.6813.3613.63-0.22%0.70%-2.01%599,4008,113,00079%13.54-1.48%13.68-0.76%13.78-0.73%13.91-0.09%0.11%
2020-06-1113.7513.8013.6213.66-0.65%-0.57%-1.88%569,8007,828,00076%13.74-0.21%13.79-0.59%13.88-0.40%13.920.04%0.11%
2020-06-1013.9013.9013.7313.75-0.94%-0.12%-1.20%622,5008,570,00082%13.77-0.79%13.87-0.69%13.93-0.51%13.92-0.04%0.11%
2020-06-0913.8313.9113.8313.88-0.07%0.02%-0.31%419,7005,824,00053%13.88-0.49%13.96-0.25%14.00-0.21%13.920.02%0.12%
2020-06-0814.0114.0913.7213.89-0.64%-0.39%-0.22%755,40010,534,00090%13.95-0.10%14.00-0.39%14.030.22%13.920.14%0.11%
除权分界线,2020年06月08日,10股派1.000元(以下数据已经复权)
2020-06-0514.0014.0213.9013.980.07%0.15%0.58%515,1007,242,00062%13.960.35%14.050.02%14.000.35%13.900.28%0.06%
2020-06-0413.9213.9813.8413.970.50%0.43%0.79%668,4009,364,00076%13.91-0.56%14.050.43%13.950.32%13.860.12%-0.01%
2020-06-0314.1114.1313.9013.90-1.42%-0.63%0.40%744,20010,484,00085%13.990.27%13.990.60%13.910.26%13.840.24%-0.04%
2020-06-0213.8714.1013.7514.102.10%1.08%2.09%1,393,20019,574,000162%13.951.49%13.911.02%13.870.42%13.810.30%-0.09%
2020-06-0113.6513.8613.5713.811.77%0.47%0.29%1,076,60014,905,000134%13.751.13%13.77-0.03%13.810.20%13.770.04%-0.13%
2020-05-2913.5713.6913.5113.57-0.15%-0.15%-1.41%609,3008,342,00078%13.59-0.15%13.77-0.42%13.790.12%13.76-0.01%-0.14%
2020-05-2813.8613.8613.4913.59-1.66%-0.16%-1.27%678,7009,306,00088%13.61-1.13%13.830.02%13.77-0.07%13.770.01%-0.15%
2020-05-2713.7813.8413.7013.820.29%0.38%0.41%936,90012,992,000120%13.77-0.07%13.830.57%13.780.26%13.760.01%-0.21%
2020-05-2613.7513.8713.6813.780.00%0.02%0.12%941,00013,058,000123%13.781.24%13.750.32%13.740.15%13.760.00%-0.28%