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
2020-07-0813.6114.1813.6114.122.69%1.20%4.91%3,386,10047,244,000111%13.950.96%13.791.20%13.660.99%13.460.70%0.70%
2020-07-0713.7114.0813.4013.751.03%-0.51%2.88%3,439,00047,528,000121%13.821.65%13.621.23%13.530.69%13.370.70%0.65%
2020-07-0613.3513.8013.3513.611.72%0.10%2.55%3,525,70047,935,000132%13.602.06%13.460.85%13.440.16%13.270.65%0.61%
2020-07-0313.3913.4513.1813.38-0.15%0.44%1.46%1,894,70025,240,00073%13.32-0.26%13.35-0.37%13.410.51%13.190.34%0.62%
2020-07-0213.3413.4613.2013.400.60%0.34%1.96%2,119,60028,308,00079%13.360.01%13.40-0.32%13.350.43%13.140.38%0.70%
2020-07-0113.5113.6313.1713.32-1.33%-0.25%1.74%2,816,90037,617,000108%13.35-0.72%13.440.72%13.290.51%13.090.58%0.74%
2020-06-3013.9213.9213.3413.50-1.46%0.36%3.71%3,540,90047,627,000139%13.45-0.16%13.340.93%13.220.91%13.020.93%0.83%
2020-06-2912.9813.9812.8113.706.12%1.69%6.23%5,734,20077,250,000248%13.473.16%13.222.82%13.102.21%12.901.69%0.77%
2020-06-2412.4413.5012.4412.913.95%-1.14%1.79%3,974,80051,907,000206%13.065.15%12.862.24%12.820.77%12.680.95%0.67%
2020-06-2312.5312.6112.3412.42-0.56%0.00%-1.15%1,018,60012,651,00060%12.42-1.08%12.58-1.05%12.72-0.09%12.560.06%0.60%
2020-06-2212.5012.6912.4712.49-0.08%-0.52%-0.53%1,199,40015,059,00073%12.56-1.13%12.71-0.70%12.730.06%12.560.18%0.64%
2020-06-1912.6812.9012.5012.50-1.57%-1.56%-0.27%1,471,60018,686,00093%12.70-0.76%12.800.21%12.720.66%12.530.34%0.68%
2020-06-1812.9813.0112.6112.70-3.27%-0.74%1.67%2,276,30029,126,000148%12.80-0.44%12.770.51%12.640.76%12.490.75%0.73%
2020-06-1712.7813.1612.4713.133.88%2.16%5.90%2,799,90035,984,000191%12.852.05%12.711.86%12.551.28%12.401.16%0.72%
2020-06-1612.6312.7512.4212.640.40%0.37%3.13%1,612,10020,303,000122%12.59-0.19%12.470.78%12.390.58%12.260.78%0.63%
2020-06-1512.2512.8612.1812.592.78%-0.22%3.53%2,562,80032,337,000195%12.624.39%12.382.02%12.321.43%12.161.43%0.57%
2020-06-1211.8812.3711.5012.251.74%1.35%2.17%1,458,70017,631,000117%12.09-1.27%12.13-0.25%12.14-0.24%11.990.38%0.46%
2020-06-1111.9812.4511.9812.040.42%-1.66%0.80%1,463,00017,911,000128%12.242.08%12.160.40%12.170.43%11.950.71%0.41%
2020-06-1012.1112.1211.8511.99-1.56%-0.03%1.09%693,2008,314,00064%11.99-1.36%12.11-0.54%12.120.35%11.860.24%0.32%
2020-06-0912.0912.3012.0512.180.25%0.17%2.93%687,4008,358,00065%12.16-0.11%12.180.36%12.080.63%11.830.42%0.28%
2020-06-0812.1912.2912.0612.15-0.33%-0.18%3.11%911,20011,091,00087%12.17-0.21%12.140.76%12.001.02%11.780.62%0.22%
2020-06-0512.1712.3712.0512.190.33%-0.06%4.09%1,278,20015,590,000126%12.201.04%12.041.11%11.880.94%11.710.77%0.09%
2020-06-0411.7712.2611.7712.153.58%0.65%4.55%1,707,60020,613,000176%12.071.92%11.911.71%11.771.33%11.620.70%0.01%
2020-06-0311.9411.9911.7311.73-1.43%-0.96%1.65%1,201,10014,226,000129%11.840.42%11.710.89%11.620.62%11.540.25%-0.05%
2020-06-0211.8011.9311.6911.901.54%0.90%3.38%1,609,30018,980,000179%11.792.37%11.611.67%11.551.11%11.510.23%-0.06%
2020-06-0110.5211.7610.5211.723.90%1.73%2.05%1,519,60017,508,000160%11.521.81%11.420.65%11.420.84%11.490.30%-0.05%
2020-05-2911.2211.3811.1211.280.27%-0.32%-1.49%565,3006,397,00060%11.320.79%11.34-0.22%11.32-0.07%11.45-0.11%-0.08%
除权分界线,2020年05月29日,10股派0.500元(以下数据已经复权)
2020-05-2811.4011.4511.0811.25-0.97%0.20%-1.87%708,1007,985,00073%11.23-1.66%11.370.23%11.33-0.84%11.46-0.21%-0.03%
2020-05-2711.5011.5011.3111.36-0.79%-0.49%-1.11%525,4006,024,00055%11.420.66%11.340.23%11.43-0.38%11.49-0.15%-0.01%
2020-05-2611.1511.4911.1511.450.00%0.96%-0.48%683,8007,789,00069%11.341.61%11.32-0.99%11.47-0.53%11.51-0.23%-0.01%