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:
赛托生物( 300583.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
2020-07-0929.6030.2829.5030.001.35%0.36%4.01%1,540,60046,051,000147%29.891.68%29.541.56%29.180.97%28.840.72%0.03%
2020-07-0829.1529.7829.0329.601.40%0.68%3.36%1,171,90034,453,000121%29.400.45%29.090.76%28.900.63%28.640.42%-0.03%
2020-07-0729.1629.5928.9329.190.10%-0.26%2.35%1,361,40039,844,000144%29.271.67%28.870.92%28.720.68%28.520.42%-0.07%
2020-07-0628.6829.1628.4129.162.28%1.30%2.68%2,049,30058,992,000213%28.791.35%28.600.91%28.530.70%28.40-1.01%-0.10%
2020-07-0328.4728.6028.2928.510.60%0.38%-0.63%825,50023,447,00074%28.400.29%28.35-0.02%28.330.35%28.69-0.60%0.17%
2020-07-0228.1628.4028.1528.340.25%0.06%-1.82%735,60020,834,00055%28.320.04%28.350.15%28.230.09%28.860.11%0.46%
2020-07-0128.3328.6728.0828.27-0.49%-0.14%-1.95%772,10021,859,00053%28.31-0.37%28.310.46%28.21-0.05%28.830.13%0.59%
2020-06-3028.3428.5828.1228.410.39%-0.02%-1.34%892,90025,372,00062%28.420.77%28.180.34%28.22-0.09%28.800.12%0.62%
2020-06-2927.7228.5927.6828.302.09%0.37%-1.60%842,30023,750,00060%28.201.36%28.08-0.25%28.25-2.27%28.760.03%0.62%
2020-06-2428.0928.2927.6227.72-1.66%-0.36%-3.59%621,20017,282,00046%27.82-1.14%28.15-0.70%28.90-0.78%28.75-0.01%0.65%
除权分界线,2020年06月24日,10股派0.520元(以下数据已经复权)
2020-06-2328.3028.4127.9828.19-0.67%0.17%-1.98%644,40018,167,00049%28.14-0.58%28.35-2.60%29.130.24%28.760.07%0.67%
2020-06-2227.9728.9527.9728.380.92%0.26%-1.25%890,60025,254,00070%28.30-0.21%29.11-0.66%29.060.15%28.740.07%0.69%
2020-06-1928.4529.0328.0628.12-2.46%-0.87%-2.08%1,467,20041,692,000120%28.36-4.09%29.300.14%29.020.01%28.720.12%0.72%
2020-06-1831.0331.0528.7228.83-3.03%-2.52%0.51%3,236,00095,865,000300%29.570.83%29.261.54%29.011.49%28.681.62%0.75%
2020-06-1728.8430.2528.2629.734.57%1.36%5.33%2,921,10085,826,000362%29.333.53%28.823.03%28.592.79%28.222.37%0.62%
2020-06-1627.3028.8827.3028.433.16%0.35%3.11%1,754,70049,800,000292%28.332.81%27.972.47%27.812.06%27.571.36%0.44%
2020-06-1526.9827.8826.9827.562.04%0.01%1.31%735,60020,308,000148%27.562.66%27.290.92%27.250.44%27.200.41%0.33%
2020-06-1226.5527.0826.5527.010.00%0.63%-0.30%428,30011,518,00089%26.84-0.85%27.04-0.37%27.13-0.33%27.090.19%0.31%
2020-06-1127.1027.1926.9727.01-0.15%-0.23%-0.11%350,4009,504,00074%27.07-0.12%27.15-0.28%27.220.07%27.040.29%0.30%
2020-06-1027.1727.3426.9627.05-0.59%-0.20%0.32%337,1009,154,00070%27.100.00%27.22-0.15%27.20-0.13%26.960.16%0.27%
2020-06-0927.2327.3027.0327.21-0.07%0.38%1.07%379,00010,292,00079%27.10-0.65%27.260.14%27.240.27%26.920.29%0.27%
2020-06-0827.9327.9327.1327.23-0.26%-0.19%1.45%423,00011,562,00084%27.280.20%27.22-0.02%27.160.37%26.840.38%0.26%
2020-06-0527.3527.4427.0727.300.44%0.26%2.09%571,30015,585,000118%27.230.81%27.230.52%27.060.63%26.740.46%0.21%
2020-06-0426.9527.2526.8327.180.67%0.62%2.11%486,10013,155,000103%27.01-0.87%27.090.34%26.900.52%26.620.27%0.14%
2020-06-0326.8127.6526.8127.000.71%-0.91%1.71%717,60019,590,000151%27.251.65%26.991.33%26.760.75%26.540.57%0.11%
2020-06-0226.6027.0426.5526.810.60%0.01%1.57%615,40016,527,000137%26.800.64%26.640.90%26.560.44%26.390.29%0.07%
2020-06-0126.2326.7526.2326.651.33%0.05%1.26%436,40011,646,000104%26.641.66%26.400.16%26.440.54%26.320.24%0.07%
2020-05-2925.9026.4025.7626.300.73%0.37%0.17%398,50010,462,00097%26.200.00%26.36-0.23%26.300.14%26.250.03%0.07%
2020-05-2826.6726.6725.9026.11-1.77%-0.35%-0.53%430,40011,299,000107%26.20-1.29%26.420.33%26.27-0.13%26.250.01%0.06%
2020-05-2726.4826.7526.3526.580.00%0.14%1.27%376,60010,015,00094%26.540.61%26.330.60%26.300.26%26.240.18%0.02%