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:
诚迈科技( 300598.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
2020-07-09222.00242.00222.00242.0010.00%1.93%21.48%5,290,4001,256,044,000125%237.428.05%218.576.61%207.214.30%199.212.92%1.12%
2020-07-08213.87225.38210.00220.003.04%0.12%13.66%6,685,2001,469,004,000153%219.747.12%205.015.39%198.663.43%193.562.91%0.88%
2020-07-07196.00213.51192.01213.5110.00%4.08%13.52%8,011,8001,643,531,000182%205.147.46%194.534.63%192.072.85%188.092.57%0.59%
2020-07-06182.00195.58181.00194.105.62%1.68%5.85%7,044,3001,344,743,000167%190.905.94%185.910.99%186.740.78%183.381.38%0.27%
2020-07-03182.52185.00174.00183.780.71%1.99%1.61%4,148,800747,592,000104%180.20-1.54%184.08-1.32%185.30-0.46%180.880.44%0.04%
2020-07-02184.00186.55180.00182.49-2.40%-0.29%1.33%3,932,000719,618,000101%183.02-3.25%186.55-0.72%186.160.19%180.090.20%-0.11%
2020-07-01189.81195.82184.23186.97-1.28%-1.16%4.03%4,006,000757,774,000110%189.160.87%187.910.92%185.811.60%179.730.67%-0.17%
2020-06-30185.01191.40183.01189.402.96%1.00%6.09%3,587,500672,735,00095%187.520.29%186.191.09%182.891.76%178.53-0.18%-0.31%
2020-06-29186.12191.70182.81183.960.76%-1.62%2.86%3,952,900739,118,000102%186.981.61%184.182.09%179.731.82%178.84-0.18%-0.25%
2020-06-24180.90187.95180.11182.580.93%-0.79%1.91%3,654,700672,558,00084%184.031.22%180.412.27%176.511.21%179.160.44%-0.20%
2020-06-23178.01186.90177.30180.891.28%-0.50%1.41%4,414,300802,523,000105%181.802.91%176.412.44%174.400.61%178.370.52%-0.29%
2020-06-22172.00181.00172.00178.605.06%1.10%0.65%5,165,200912,448,000125%176.654.06%172.211.12%173.34-0.18%177.440.03%-0.44%
2020-06-19167.80174.18165.00170.001.41%0.14%-4.16%3,774,900640,822,00091%169.761.37%170.31-1.54%173.66-2.38%177.39-0.68%-0.52%
2020-06-18168.37169.32166.03167.64-1.45%0.11%-6.14%2,877,800481,918,00071%167.46-3.07%172.97-1.93%177.89-1.89%178.60-0.85%-0.54%
2020-06-17177.22181.98167.58170.10-4.97%-1.54%-5.57%4,166,700719,856,000107%172.76-3.57%176.38-3.10%181.31-0.38%180.13-1.06%-0.67%
2020-06-16180.10182.00175.41179.000.39%-0.09%-1.67%2,699,100483,584,00072%179.170.73%182.03-0.88%182.010.61%182.05-0.44%-0.81%
2020-06-15185.00186.00172.00178.30-6.10%0.24%-2.49%5,077,400903,124,000134%177.87-5.53%183.65-0.18%180.900.12%182.85-0.74%-0.92%
2020-06-12182.00192.90180.81189.891.11%0.85%3.09%4,612,100868,423,000134%188.291.97%183.982.55%180.680.74%184.200.48%-0.96%
2020-06-11170.73187.81169.73187.8110.00%1.71%2.45%7,966,0001,470,960,000242%184.667.97%179.403.81%179.350.84%183.320.28%-1.10%
2020-06-10169.70175.00168.58170.74-1.08%-0.17%-6.60%1,954,200334,218,00064%171.030.90%172.82-1.97%177.86-2.33%182.80-0.51%-1.21%
2020-06-09165.39173.40164.00172.610.34%1.84%-6.06%2,580,600437,408,00079%169.50-3.61%176.30-3.17%182.11-2.00%183.74-0.96%-1.23%
2020-06-08185.61185.70170.50172.03-6.66%-2.17%-7.27%3,971,100698,334,000123%175.85-5.54%182.08-3.85%185.83-1.95%185.51-0.74%-1.17%
除权分界线,2020年06月08日,10股送3.000股, 10股派0.120元(以下数据已经复权)
2020-06-05185.38189.98183.68184.31-1.97%-1.00%-1.39%1,504,200364,052,00064%186.16-1.57%189.37-0.53%189.520.64%186.90-0.83%-1.15%
2020-06-04192.31194.61185.95188.01-2.91%-0.60%-0.24%1,816,500446,655,00071%189.14-1.10%190.370.05%188.310.75%188.46-2.22%-1.07%
2020-06-03190.38196.91183.65193.642.44%1.25%0.47%2,760,900686,449,00099%191.250.52%190.291.83%186.920.89%192.73-2.46%-0.69%
2020-06-02191.53195.99186.91189.03-1.67%-0.65%-4.34%2,025,200500,930,00069%190.260.51%186.871.41%185.270.03%197.60-1.47%-0.17%
2020-06-01180.25193.82180.25192.246.71%1.56%-4.14%2,662,700655,254,00086%189.295.09%184.261.05%185.220.32%200.55-1.22%0.21%
2020-05-29178.45184.26175.45180.15-2.74%0.01%-11.27%1,985,300464,901,00058%180.12-1.08%182.35-1.49%184.62-2.10%203.02-0.92%0.53%
2020-05-28180.73187.21176.15185.222.27%1.72%-9.61%2,410,200570,567,00067%182.09-1.13%185.12-0.74%188.58-4.34%204.91-0.74%0.93%
2020-05-27192.29193.07179.22181.110.00%-1.66%-12.27%2,742,000656,532,00078%184.17-2.57%186.50-2.69%197.13-4.54%206.43-0.71%1.05%