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:
汇金科技( 300561.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
2019-06-2717.8017.9516.7017.06-2.51%-0.57%0.20%19,875,600341,025,00081%17.16-1.72%17.06-2.97%17.520.13%17.030.76%1.28%
2019-06-2616.5418.0016.3617.504.10%0.23%3.57%23,656,600413,025,000102%17.466.13%17.58-0.15%17.50-0.05%16.901.00%1.16%
2019-06-2516.4017.0216.0516.81-2.61%2.18%0.48%18,610,600306,170,00076%16.45-9.47%17.61-0.31%17.500.97%16.730.64%0.99%
2019-06-2419.4019.5017.0017.26-5.01%-5.01%3.83%40,708,000739,717,000180%18.173.43%17.661.35%17.342.58%16.622.64%0.95%
2019-06-2117.3418.1716.6118.179.99%3.43%12.19%33,752,400592,954,000161%17.571.65%17.433.38%16.902.99%16.201.96%0.73%
2019-06-2017.1018.7916.1716.52-5.71%-4.41%4.00%46,107,000796,876,000225%17.28-1.33%16.864.84%16.415.01%15.892.63%0.61%
2019-06-1917.5217.5217.3117.529.98%0.02%13.19%21,581,700378,026,000118%17.5215.50%16.088.34%15.633.37%15.482.23%0.45%
2019-06-1814.4815.9314.2115.9310.01%5.04%5.22%20,050,000304,074,00097%15.175.35%14.840.80%15.12-0.87%15.140.67%0.26%
2019-06-1714.1314.6714.1314.480.63%0.58%-3.72%7,540,700108,555,00035%14.40-1.42%14.72-3.16%15.25-0.12%15.04-0.04%0.23%
2019-06-1415.1615.1814.2214.39-5.14%-1.47%-4.36%13,329,600194,670,00060%14.60-2.72%15.21-1.82%15.27-0.75%15.050.26%0.31%
2019-06-1315.1315.4014.6215.17-1.30%1.05%1.09%14,082,900211,421,00063%15.01-4.31%15.490.27%15.38-0.05%15.01-0.41%0.31%
2019-06-1215.5016.1915.2515.37-2.97%-2.03%2.00%22,152,200347,555,00098%15.690.78%15.450.54%15.391.56%15.07-0.65%0.46%
2019-06-1115.1516.2514.6115.843.66%1.75%4.44%26,975,100419,947,000112%15.573.55%15.360.73%15.161.75%15.170.19%0.77%
2019-06-1015.0015.6814.3015.28-1.16%1.63%0.94%21,289,500320,079,00084%15.04-2.44%15.251.34%14.890.24%15.140.48%0.93%
2019-06-0614.4416.2814.4415.464.25%0.32%2.62%29,089,000448,302,000118%15.411.08%15.052.83%14.861.68%15.070.77%1.03%
2019-06-0515.2015.8014.6514.830.34%-2.73%-0.81%30,288,000461,781,000123%15.256.70%14.641.80%14.61-0.38%14.951.03%1.15%
2019-06-0413.6514.7813.6014.789.97%3.44%-0.12%21,740,800310,657,00087%14.291.97%14.38-0.15%14.67-3.37%14.800.30%0.95%
2019-06-0314.7014.9313.3013.44-9.07%-4.09%-8.91%17,673,300247,655,00073%14.01-5.54%14.40-3.86%15.18-1.19%14.750.33%0.90%
2019-05-3114.4115.2114.2414.781.79%-0.37%0.51%18,041,200267,649,00082%14.843.43%14.98-3.42%15.360.77%14.710.75%0.90%
2019-05-3014.8414.9413.7014.52-4.60%1.23%-0.51%20,533,100294,507,00092%14.34-7.87%15.51-1.23%15.250.24%14.600.31%0.86%
2019-05-2915.0316.1814.8415.22-2.60%-2.24%4.60%26,135,600406,890,000130%15.57-2.71%15.702.22%15.212.09%14.551.09%0.93%
除权分界线,2019年05月29日,10股送5.000股, 10股派2.000元(以下数据已经复权)
2019-05-2816.0817.0315.3015.63-2.82%-2.34%8.57%23,593,600571,046,000191%16.005.59%15.364.60%14.904.19%14.392.43%0.95%
2019-05-2714.4516.0814.0616.0810.08%6.10%14.43%19,579,700449,013,000163%15.167.11%14.684.07%14.303.81%14.051.82%0.89%
2019-05-2413.2015.0012.9114.615.69%3.24%5.84%15,791,600338,327,000128%14.15-0.68%14.112.25%13.771.69%13.801.45%0.87%
2019-05-2313.8715.0013.5613.82-0.43%-2.99%1.59%18,172,700391,974,000152%14.256.50%13.805.56%13.552.11%13.601.96%0.77%
2019-05-2212.7913.8812.6713.8810.10%3.77%4.02%12,764,000258,654,000106%13.385.16%13.070.93%13.27-1.41%13.34-0.96%0.49%
2019-05-2112.5313.0912.3512.610.00%-0.89%-6.42%7,263,100140,036,00054%12.722.82%12.95-2.33%13.46-2.02%13.47-0.23%0.88%
2019-05-2012.9813.0511.7312.61-1.76%1.91%-6.64%7,063,400132,486,00048%12.37-6.20%13.26-3.77%13.73-0.68%13.500.34%1.09%
2019-05-1713.6413.9712.5312.83-4.85%-2.69%-4.64%10,473,400209,275,00071%13.19-2.74%13.78-2.01%13.831.28%13.460.38%1.15%
2019-05-1614.1414.2013.2013.490.00%-0.53%0.60%10,917,300224,219,00079%13.56-3.85%14.060.59%13.651.92%13.410.97%1.18%