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:
乐心医疗( 300562.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
2020-07-0721.5922.5521.1022.091.66%0.92%4.87%10,628,800232,650,000113%21.892.71%21.401.67%21.340.48%21.060.78%1.06%
2020-07-0621.1721.7520.8021.731.54%1.97%3.96%10,450,800222,722,000119%21.311.43%21.05-0.50%21.24-0.30%20.900.89%0.99%
2020-07-0321.7921.7920.4621.402.79%1.85%3.30%11,110,300233,439,000134%21.011.08%21.15-0.76%21.310.27%20.720.77%0.93%
2020-07-0221.2221.4920.4020.82-2.48%0.16%1.27%9,072,000188,571,000112%20.79-4.40%21.32-1.34%21.250.69%20.560.68%0.97%
2020-07-0122.3322.6821.1521.35-2.56%-1.81%4.56%8,324,500181,002,000114%21.741.26%21.611.67%21.101.59%20.421.46%0.97%
2020-06-3022.2022.2020.9021.911.44%2.04%8.87%7,805,700167,614,000108%21.47-0.56%21.251.98%20.771.19%20.131.16%0.92%
2020-06-2921.1022.4020.8721.602.52%0.03%8.57%10,524,500227,266,000158%21.594.06%20.842.74%20.532.76%19.901.80%0.86%
2020-06-2420.0121.4119.8221.075.03%1.53%7.81%10,724,700222,562,000175%20.753.06%20.282.07%19.971.71%19.541.41%0.73%
2020-06-2319.8820.5619.2720.061.78%-0.38%4.09%9,994,900201,260,000180%20.141.38%19.872.62%19.641.52%19.270.99%0.67%
2020-06-2218.6320.3618.6319.714.95%-0.77%3.29%8,384,200166,531,000169%19.865.28%19.360.73%19.351.37%19.080.70%0.67%
2020-06-1918.6919.1118.6018.780.70%-0.46%-0.90%2,537,50047,873,00051%18.870.20%19.220.21%19.080.41%18.950.01%0.77%
2020-06-1819.3719.3718.4318.65-4.21%-0.95%-1.58%5,422,900102,100,000102%18.83-3.84%19.180.04%19.010.17%18.950.31%0.92%
2020-06-1719.1420.1018.9619.473.02%-0.56%3.06%8,560,100167,608,000163%19.583.61%19.182.20%18.971.40%18.891.20%0.92%
2020-06-1619.2719.2718.6318.90-2.58%0.01%1.25%5,225,70098,755,000105%18.90-0.07%18.760.68%18.710.01%18.670.64%0.62%
2020-06-1518.7519.5218.1119.406.24%2.58%4.59%7,665,800144,974,000163%18.914.08%18.640.94%18.71-0.18%18.550.99%0.49%
2020-06-1218.0018.4717.8018.260.05%0.50%-0.58%3,134,40056,953,00071%18.17-1.49%18.46-1.41%18.75-0.67%18.370.51%0.27%
2020-06-1118.9318.9418.1618.25-3.08%-1.05%-0.13%3,396,10062,636,00080%18.44-1.61%18.73-1.27%18.870.36%18.270.53%-0.06%
2020-06-1018.6219.0518.6018.83-0.42%0.45%3.59%3,457,50064,813,00086%18.75-1.20%18.97-0.14%18.800.94%18.180.84%-0.17%
2020-06-0919.0519.1918.7818.91-0.21%-0.34%4.90%3,578,60067,900,00092%18.97-0.62%18.991.12%18.631.15%18.030.96%-0.27%
2020-06-0819.0919.5018.7718.95-0.05%-0.74%6.13%5,750,900109,799,000152%19.090.97%18.782.02%18.421.96%17.861.76%-0.38%
2020-06-0518.8819.4718.4918.960.97%0.27%8.05%6,120,300115,729,000172%18.912.71%18.412.57%18.062.52%17.551.42%-0.59%
除权分界线,2020年06月05日,10股派0.220元(以下数据已经复权)
2020-06-0417.8819.2617.5318.785.92%1.99%8.54%7,343,200135,360,000211%18.414.24%17.953.70%17.623.13%17.300.35%-0.76%
2020-06-0317.2117.8917.2117.732.96%0.37%2.83%4,440,50078,524,000131%17.663.16%17.312.48%17.091.56%17.24-1.82%-0.77%
2020-06-0217.0317.3616.9017.220.88%0.57%-1.94%2,947,00050,519,00074%17.121.25%16.891.04%16.820.30%17.56-0.65%-0.50%
2020-06-0116.4317.1616.4317.074.21%0.94%-3.42%3,102,40052,527,00073%16.912.32%16.720.37%16.770.51%17.67-1.20%-0.40%
2020-05-2916.3816.7216.1816.38-0.85%-0.90%-8.44%2,550,70042,209,00053%16.53-0.30%16.66-0.77%16.69-1.33%17.89-2.78%-0.18%
2020-05-2816.8516.9316.4016.52-2.02%-0.34%-10.22%2,006,50033,302,00032%16.58-1.12%16.780.25%16.91-2.56%18.40-0.57%0.58%
2020-05-2716.9817.0316.5416.86-0.94%0.57%-8.90%3,034,90050,937,00048%16.76-0.71%16.74-1.52%17.36-3.35%18.51-0.19%0.77%
2020-05-2616.6217.0716.5717.021.43%0.81%-8.21%3,126,00052,840,00050%16.882.01%17.00-3.37%17.96-1.01%18.54-0.15%0.81%
2020-05-2516.7416.8316.3616.780.00%1.38%-9.64%3,655,40060,572,00057%16.55-4.71%17.59-4.48%18.14-1.79%18.57-0.35%0.79%