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:
达志科技( 300530.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
2020-07-0739.5242.9839.0642.798.30%6.18%4.81%2,998,000120,818,000164%40.302.03%39.971.27%39.95-0.16%40.830.30%0.81%
2020-07-0639.8039.8339.1139.510.03%0.03%-2.93%1,221,10048,233,00068%39.500.24%39.47-0.90%40.01-1.29%40.700.32%0.91%
2020-07-0339.3739.7638.7939.500.30%0.24%-2.65%711,90028,053,00039%39.41-0.18%39.83-1.00%40.53-1.56%40.570.07%0.94%
2020-07-0240.2140.3239.0939.38-2.77%-0.25%-2.87%1,109,50043,800,00062%39.48-1.61%40.23-1.62%41.18-0.83%40.550.08%1.00%
2020-07-0141.8241.8439.1640.50-1.89%0.94%-0.03%2,365,90094,924,000137%40.12-2.22%40.89-2.50%41.52-0.17%40.510.51%1.04%
2020-06-3042.0042.1840.5041.28-0.96%0.60%2.42%1,360,00055,803,00085%41.03-1.88%41.94-0.51%41.591.08%40.310.46%1.06%
2020-06-2941.6942.7041.0041.68-1.14%-0.33%3.88%1,756,30073,447,000119%41.82-1.59%42.151.22%41.151.34%40.121.12%1.02%
2020-06-2443.1543.4941.5742.16-1.50%-0.78%6.26%2,610,400110,923,000190%42.491.18%41.653.13%40.601.93%39.682.18%0.95%
2020-06-2340.6242.9940.1142.805.29%1.91%10.23%1,891,60079,441,000153%42.004.46%40.382.82%39.841.94%38.831.76%0.81%
2020-06-2239.4240.8039.2640.653.12%1.11%6.54%1,996,30080,258,000172%40.202.61%39.271.45%39.081.76%38.161.27%0.66%
2020-06-1938.5839.6838.2139.423.68%0.61%4.63%2,247,20088,046,000220%39.182.72%38.711.37%38.401.40%37.681.30%0.45%
2020-06-1838.0138.5037.8438.02-0.60%-0.32%2.22%1,448,90055,262,000166%38.14-0.54%38.190.73%37.870.84%37.190.67%0.39%
2020-06-1738.5738.6638.0138.250.00%-0.25%3.53%593,70022,766,00071%38.350.49%37.920.76%37.560.86%36.950.60%0.38%
2020-06-1638.0938.7637.5838.251.11%0.23%4.15%738,50028,182,00087%38.161.45%37.630.98%37.240.91%36.730.55%0.34%
2020-06-1537.6638.4037.1637.831.42%0.57%3.57%1,466,30055,158,000170%37.621.89%37.261.21%36.901.02%36.530.70%0.31%
2020-06-1236.7837.6635.9537.300.87%1.03%2.84%533,50019,696,00064%36.92-0.13%36.820.70%36.530.32%36.270.06%0.27%
2020-06-1137.0038.1936.3636.98-0.56%0.04%2.01%1,128,50041,715,000129%36.970.87%36.560.91%36.410.33%36.250.38%0.31%
2020-06-1035.9837.2035.4537.193.94%1.48%2.99%1,311,60048,068,000140%36.652.46%36.231.05%36.290.84%36.110.76%0.31%
2020-06-0935.7836.0235.5635.780.00%0.04%-0.16%714,40025,552,00073%35.770.16%35.86-1.07%35.99-0.04%35.840.34%0.26%
2020-06-0835.2836.1335.2835.78-0.11%0.20%0.18%402,80014,384,00034%35.71-1.00%36.250.41%36.01-0.08%35.72-0.83%0.28%
2020-06-0536.8036.8035.7035.82-1.35%-0.69%-0.55%581,70020,982,00039%36.07-1.24%36.100.18%36.03-0.22%36.020.64%0.63%
2020-06-0436.1536.9635.6536.311.57%-0.58%1.46%1,157,90042,288,00069%36.523.03%36.030.63%36.110.39%35.790.64%0.70%
2020-06-0335.6836.2034.8835.75-0.14%0.85%0.54%725,20025,707,00041%35.45-1.16%35.81-0.85%35.970.62%35.560.12%0.67%
2020-06-0236.5036.5035.0035.80-0.80%-0.18%0.79%812,60029,143,00047%35.86-0.40%36.110.05%35.750.47%35.520.25%0.65%
2020-06-0135.9936.5035.4736.09-0.06%0.22%1.86%1,073,40038,652,00061%36.01-1.16%36.101.22%35.58-1.18%35.430.38%0.63%
2020-05-2936.5637.0936.0036.11-1.61%-0.89%2.30%979,30035,679,00057%36.431.33%35.660.83%36.010.98%35.300.38%0.52%
2020-05-2834.9036.9834.5036.704.83%2.07%4.37%1,694,60060,928,000102%35.953.24%35.37-1.67%35.660.79%35.160.44%0.44%
2020-05-2735.0535.3934.4035.01-0.20%0.53%0.00%1,498,90052,201,00095%34.83-1.33%35.970.62%35.38-0.04%35.010.21%0.32%
2020-05-2636.0937.3334.7135.08-3.49%-0.61%0.41%2,705,80095,504,000184%35.30-1.29%35.750.66%35.390.25%34.940.58%0.20%
除权分界线,2020年05月26日,10股送5.000股, 10股派18.800元(以下数据已经复权)
2020-05-2534.1336.5534.1336.350.00%1.65%4.64%2,260,200125,473,000278%35.767.00%35.513.21%35.313.01%34.732.63%0.06%