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:
海顺新材( 300501.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
2019-07-1612.7212.8412.5912.69-1.25%-0.02%-2.26%685,6008,702,00055%12.690.05%12.69-1.59%12.82-0.06%12.98-0.14%-0.08%
2019-07-1512.5412.8712.3912.851.58%1.28%-1.17%1,042,00013,220,00083%12.690.02%12.890.14%12.83-0.16%13.00-0.32%-0.04%
2019-07-1213.1413.1412.4412.65-1.71%-0.28%-3.02%1,604,20020,350,000127%12.69-3.39%12.87-0.46%12.85-0.80%13.04-0.37%0.01%
2019-07-1112.4513.6512.4512.873.54%-1.98%-1.70%2,277,10029,899,000202%13.134.65%12.931.79%12.96-0.15%13.09-0.04%0.00%
2019-07-1012.6112.7912.3812.43-2.36%-0.93%-5.09%866,40010,871,00083%12.55-1.46%12.71-1.79%12.98-1.49%13.10-0.43%0.00%
2019-07-0912.6712.8312.6512.730.08%-0.02%-3.22%553,9007,053,00053%12.73-0.67%12.94-1.58%13.17-0.12%13.15-0.05%0.01%
2019-07-0813.2613.3212.4612.72-4.36%-0.77%-3.34%1,084,80013,906,00098%12.82-3.54%13.15-1.42%13.19-0.48%13.16-0.44%0.04%
2019-07-0513.1913.4313.1913.300.08%0.08%0.63%692,6009,204,00062%13.29-0.49%13.330.50%13.250.24%13.220.10%0.14%
2019-07-0413.1813.5113.1813.29-0.30%-0.49%0.65%1,207,40016,125,000103%13.360.14%13.270.41%13.220.19%13.200.35%0.16%
2019-07-0313.0014.2913.0013.332.46%-0.05%1.31%1,964,30026,197,000174%13.342.52%13.211.11%13.200.50%13.160.52%0.04%
2019-07-0213.1913.2512.8513.01-1.44%0.01%-0.61%927,60012,067,00088%13.01-1.21%13.07-0.65%13.130.05%13.090.28%-0.19%
2019-07-0113.0913.2713.0913.202.40%0.24%1.12%1,075,30014,160,000103%13.171.39%13.15-0.02%13.12-0.40%13.050.15%-0.31%
2019-06-2813.2313.2512.8312.89-2.72%-0.75%-1.10%616,1008,002,00059%12.99-1.98%13.160.17%13.18-0.09%13.03-0.42%-0.35%
2019-06-2713.3013.4513.1213.25-0.75%0.00%1.23%913,00012,097,00082%13.250.57%13.14-0.43%13.190.50%13.09-0.03%-0.31%
2019-06-2613.0113.3812.8113.352.61%1.33%1.96%1,056,90013,925,00093%13.181.30%13.190.09%13.120.49%13.09-0.41%-0.33%
2019-06-2513.1813.2712.8113.01-2.11%0.03%-1.04%1,146,10014,906,00092%13.01-2.56%13.180.26%13.060.50%13.150.25%-0.28%
2019-06-2413.3113.5913.1013.291.06%-0.43%1.34%1,461,80019,511,000120%13.351.54%13.151.54%12.990.80%13.110.62%-0.35%
2019-06-2112.9813.4012.9813.152.90%0.05%0.90%1,387,30018,235,000118%13.142.66%12.951.67%12.89-0.65%13.030.29%-0.46%
2019-06-2012.7712.9912.6112.780.63%-0.19%-1.66%868,70011,123,00070%12.800.19%12.73-0.49%12.98-0.66%13.00-0.82%-0.54%
2019-06-1912.7012.9812.6412.701.76%-0.63%-3.08%915,20011,696,00068%12.781.17%12.80-2.10%13.06-1.23%13.10-1.84%-0.45%
2019-06-1812.8713.1312.4712.48-3.33%-1.20%-6.52%1,000,10012,633,00061%12.63-2.63%13.07-1.40%13.220.08%13.35-0.91%-0.10%
2019-06-1712.9013.2812.7112.910.08%-0.49%-4.18%1,019,10013,221,00056%12.97-3.50%13.26-1.17%13.210.53%13.47-0.24%0.16%
2019-06-1413.3313.9412.9012.90-2.27%-4.05%-4.49%1,436,80019,316,00085%13.441.31%13.411.65%13.141.02%13.51-0.04%0.18%
2019-06-1313.2813.7013.0813.20-0.60%-0.53%-2.30%1,083,40014,377,00066%13.27-1.46%13.191.45%13.01-0.94%13.51-0.13%0.18%
2019-06-1212.8014.0012.7013.283.03%-1.38%-1.84%1,985,30026,735,000125%13.476.22%13.012.40%13.14-2.30%13.53-0.01%0.21%
2019-06-1112.3512.9712.3412.894.29%1.68%-4.73%1,203,40015,255,00079%12.681.83%12.70-3.13%13.44-1.42%13.53-0.44%0.22%
2019-06-1012.7612.7812.2612.36-2.06%-0.71%-9.05%932,30011,606,00061%12.45-3.18%13.11-4.45%13.64-0.77%13.59-0.41%0.25%
2019-06-0613.4513.4912.4012.62-6.43%-1.85%-7.52%1,677,90021,574,000118%12.86-4.78%13.72-1.59%13.74-1.02%13.65-0.58%0.24%
除权分界线,2019年06月06日,10股送5.000股, 10股派3.000元(以下数据已经复权)
2019-06-0513.9513.9513.2713.49-2.36%-0.12%-1.73%1,172,80024,106,000143%13.50-3.39%13.94-0.25%13.89-0.06%13.730.15%0.27%
2019-06-0414.5314.5313.6413.810.00%-1.17%0.80%2,163,90046,018,000306%13.982.56%13.981.76%13.891.64%13.701.65%0.27%