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:
金太阳( 300606.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
2020-08-1420.8321.1320.6521.091.30%1.03%-3.39%1,244,90025,988,00055%20.88-0.52%20.79-0.88%21.12-1.65%21.83-0.41%0.04%
2020-08-1320.8621.2520.5820.820.10%-0.79%-5.02%1,419,30029,785,00059%20.991.94%20.97-1.06%21.47-0.76%21.92-0.46%0.14%
2020-08-1221.1021.1120.3420.80-1.28%1.03%-5.54%1,944,10040,023,00073%20.59-3.57%21.20-2.78%21.64-1.35%22.02-0.21%0.21%
2020-08-1121.6821.7621.0221.07-2.81%-1.31%-4.52%1,927,80041,158,00073%21.35-1.20%21.80-0.87%21.93-0.85%22.07-0.01%0.14%
2020-08-1021.1921.9521.1121.680.05%0.32%-1.77%2,159,20046,660,00079%21.61-2.72%22.00-0.91%22.12-0.89%22.070.22%0.04%
2020-08-0722.3822.8121.5021.67-1.90%-2.44%-1.59%3,159,90070,190,000122%22.210.63%22.20-0.18%22.320.04%22.020.28%-0.11%
2020-08-0622.3622.4821.8022.09-1.07%0.08%0.59%1,869,00041,255,00076%22.07-1.01%22.24-0.80%22.31-0.10%21.960.13%-0.20%
2020-08-0522.1922.5522.1122.330.40%0.14%1.82%1,754,20039,115,00071%22.30-0.03%22.420.26%22.330.71%21.930.05%-0.29%
2020-08-0422.6922.7722.0722.24-1.98%-0.29%1.46%2,957,80065,973,000119%22.31-1.29%22.360.07%22.170.63%21.920.21%-0.29%
2020-08-0322.1622.8722.1622.692.53%0.41%3.73%3,017,40068,183,000131%22.602.00%22.341.68%22.031.37%21.880.63%-0.31%
2020-07-3122.0022.4121.9022.130.45%-0.10%1.80%2,696,00059,724,000118%22.15-0.53%21.970.77%21.740.56%21.740.57%-0.37%
2020-07-3021.5022.6421.5022.031.43%-1.08%1.92%3,391,70075,532,000153%22.274.38%21.812.28%21.620.81%21.620.23%-0.43%
2020-07-2921.2121.7820.8221.720.28%1.80%0.71%2,327,20049,651,00099%21.34-1.51%21.32-0.28%21.44-0.64%21.57-0.91%-0.45%
2020-07-2820.5122.3420.5121.665.50%0.00%-0.48%3,239,20070,164,000133%21.665.21%21.380.09%21.58-0.19%21.77-1.06%-0.31%
2020-07-2721.0021.2020.3120.53-2.24%-0.28%-6.67%1,534,40031,590,00057%20.59-4.46%21.36-1.98%21.62-0.56%22.00-1.24%-0.13%
2020-07-2421.9922.1520.9721.00-4.15%-2.54%-5.72%1,882,60040,566,00065%21.55-0.84%21.79-0.59%21.740.59%22.27-0.63%0.09%
2020-07-2322.1522.1521.1821.91-1.62%0.83%-2.25%2,291,80049,801,00073%21.73-1.87%21.920.52%21.62-0.31%22.42-0.77%0.29%
2020-07-2222.0122.3021.8822.271.27%0.57%-1.41%1,747,40038,693,00050%22.140.82%21.811.79%21.68-1.05%22.590.05%0.52%
2020-07-2122.1022.1821.8021.990.14%0.12%-2.60%1,637,10035,955,00043%21.962.32%21.43-0.49%21.91-1.36%22.580.02%0.56%
2020-07-2020.9621.9920.9321.964.92%2.31%-2.72%2,391,20051,327,00056%21.472.21%21.53-2.19%22.21-1.59%22.570.03%0.64%
2020-07-1721.2621.4520.6820.93-1.04%-0.34%-7.25%2,268,10047,633,00051%21.00-4.07%22.02-2.66%22.57-1.14%22.57-0.06%0.63%
2020-07-1622.5222.6721.0021.15-6.13%-3.39%-6.33%3,794,60083,077,00089%21.89-4.12%22.62-2.08%22.83-1.09%22.580.03%0.56%
2020-07-1523.3723.5522.4622.53-2.64%-1.33%-0.19%3,367,30076,890,00087%22.83-1.21%23.10-0.06%23.080.48%22.570.54%0.52%
2020-07-1423.5723.6322.7523.14-1.45%0.12%3.06%4,054,40093,711,000109%23.11-0.43%23.11-0.09%22.970.73%22.450.71%0.41%
除权分界线,2020年07月14日,10股派0.800元(以下数据已经复权)
2020-07-1322.7423.5522.6023.483.94%1.15%5.32%4,222,60098,353,000124%23.211.57%23.131.28%22.811.08%22.301.01%0.30%
2020-07-1023.0323.2322.5222.59-2.84%-1.15%2.34%4,432,300101,645,000139%22.85-1.01%22.840.88%22.560.99%22.071.35%0.13%
2020-07-0922.7223.5022.4323.253.10%0.71%6.75%5,716,100132,423,000188%23.093.82%22.642.09%22.341.91%21.781.49%-0.13%
2020-07-0822.1322.5721.7922.551.90%1.41%5.08%4,383,00097,816,000156%22.24-0.21%22.181.17%21.921.16%21.460.51%-0.38%
2020-07-0721.9422.6921.8322.131.56%-0.69%3.64%5,716,900127,851,000215%22.283.34%21.922.85%21.672.41%21.350.81%-0.52%
2020-07-0621.3721.8521.1721.790.00%1.05%2.88%3,121,50067,563,000130%21.562.50%21.311.18%21.161.39%21.18-0.11%-0.73%