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:
苏奥传感( 300507.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
2020-07-029.609.739.569.680.41%0.35%-0.86%4,347,70041,937,00069%9.65-0.49%9.650.77%9.54-0.12%9.76-0.79%-0.53%
2020-07-019.669.789.579.640.10%-0.55%-2.05%5,008,40048,548,00073%9.690.84%9.581.22%9.55-0.55%9.84-0.36%-0.43%
2020-06-309.609.699.519.630.52%0.19%-2.51%4,787,30046,017,00067%9.611.78%9.46-0.45%9.60-0.72%9.88-0.14%-0.36%
2020-06-299.279.599.249.582.79%1.44%-3.15%5,637,10053,239,00076%9.440.89%9.51-1.36%9.67-1.08%9.89-0.45%-0.32%
2020-06-249.529.569.279.32-2.31%-0.44%-6.21%6,242,80058,441,00083%9.36-2.57%9.64-1.83%9.78-1.54%9.94-0.46%-0.25%
2020-06-239.929.969.409.54-4.98%-0.71%-4.44%12,014,100115,427,000164%9.61-4.41%9.82-2.45%9.93-2.07%9.98-0.75%-0.18%
2020-06-2210.0110.169.9810.04-0.10%-0.11%-0.18%4,959,90049,851,00074%10.05-0.29%10.06-0.46%10.140.00%10.06-0.21%-0.07%
2020-06-1910.0010.159.9710.050.50%-0.30%-0.29%5,094,40051,350,00067%10.080.24%10.11-0.64%10.140.39%10.08-1.25%-0.01%
2020-06-1810.1710.209.9710.00-2.15%-0.56%-2.03%6,222,60062,575,00070%10.06-1.15%10.17-0.01%10.100.09%10.21-0.86%0.26%
2020-06-1710.3410.4310.0710.22-1.35%0.46%-0.74%7,109,00072,323,00070%10.17-0.72%10.170.83%10.090.56%10.30-0.06%0.55%
2020-06-1610.0710.369.9710.363.29%1.10%0.56%9,803,100100,450,00089%10.251.67%10.091.10%10.040.62%10.300.28%0.70%
2020-06-159.8310.289.8310.031.11%-0.49%-2.37%7,498,50075,581,00066%10.082.64%9.980.80%9.97-0.50%10.270.32%0.74%
2020-06-129.6410.039.589.920.00%1.02%-3.13%5,381,00052,844,00044%9.82-1.80%9.90-0.76%10.02-2.50%10.240.21%0.72%
2020-06-119.8510.159.829.920.40%-0.80%-2.93%6,073,70060,737,00049%10.001.29%9.98-0.91%10.28-1.25%10.220.28%0.73%
2020-06-1010.1310.139.769.88-1.69%0.07%-3.05%6,210,80061,319,00049%9.87-1.66%10.07-3.10%10.41-0.17%10.190.24%0.71%
2020-06-099.9510.179.8310.051.21%0.10%-1.15%7,874,90079,065,00061%10.04-1.30%10.39-1.39%10.430.29%10.170.39%0.72%
2020-06-0810.4110.529.909.93-5.97%-2.38%-1.95%13,869,400141,084,000108%10.17-5.25%10.54-0.18%10.400.47%10.130.37%0.64%
2020-06-0510.8611.1910.4210.56-3.39%-1.63%4.65%16,865,700181,060,000152%10.741.00%10.562.03%10.351.73%10.091.49%0.51%
2020-06-0410.2011.0010.1110.936.32%2.83%9.93%18,940,200201,308,000192%10.633.37%10.352.79%10.172.26%9.941.96%0.38%
2020-06-0310.0610.759.8210.281.98%-0.03%5.41%16,140,800165,973,000186%10.282.87%10.071.91%9.951.50%9.751.49%0.20%
2020-06-029.9410.229.7810.080.10%0.84%4.90%12,402,600123,975,000153%10.001.39%9.881.31%9.801.03%9.610.70%0.07%
2020-06-019.7310.279.4710.073.28%2.14%5.53%12,874,200126,927,000169%9.861.95%9.750.61%9.701.08%9.540.14%0.06%
除权分界线,2020年06月01日,10股送4.000股, 10股派1.000元(以下数据已经复权)
2020-05-299.619.869.499.752.41%0.83%2.32%6,733,20091,826,000123%9.671.89%9.690.78%9.601.15%9.530.31%0.15%
2020-05-289.669.759.339.52-0.82%0.32%0.22%5,239,00070,140,00098%9.49-1.73%9.610.64%9.490.88%9.500.06%0.20%
2020-05-279.599.829.499.600.07%-0.60%1.12%7,750,900105,575,000148%9.662.21%9.552.63%9.411.35%9.490.28%0.23%
2020-05-269.139.699.059.595.26%1.52%1.32%6,650,50088,643,000130%9.454.49%9.312.78%9.280.15%9.47-0.42%0.24%
2020-05-258.919.128.919.111.35%0.79%-4.14%2,640,60033,695,00044%9.041.07%9.06-1.49%9.27-1.98%9.51-0.91%0.37%
2020-05-228.879.058.838.990.48%0.51%-6.27%3,111,80039,289,00041%8.95-0.30%9.19-1.64%9.45-0.60%9.600.21%0.70%
2020-05-219.149.248.828.95-2.34%-0.27%-6.53%3,607,70045,686,00046%8.97-3.41%9.35-2.60%9.51-0.57%9.580.12%0.73%
2020-05-209.569.629.089.160.00%-1.37%-4.18%6,334,50083,028,00084%9.29-1.97%9.60-0.60%9.57-0.49%9.560.21%0.73%