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:
美力科技( 300611.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
2020-08-0410.2610.3010.0110.02-2.34%-1.05%0.09%2,535,50025,674,00071%10.13-0.61%10.130.34%10.060.37%10.01-0.28%-0.32%
2020-08-0310.1210.3810.1210.261.38%0.71%2.20%5,870,40059,807,000155%10.191.44%10.101.55%10.020.90%10.04-0.40%-0.21%
2020-07-319.9410.179.8510.121.50%0.77%0.41%3,879,60038,964,000101%10.041.09%9.940.99%9.930.26%10.080.00%-0.08%
2020-07-309.9110.059.839.97-0.20%0.35%-1.08%2,171,70021,575,00053%9.941.63%9.84-0.19%9.900.33%10.08-0.40%-0.03%
2020-07-299.7410.069.509.992.46%2.19%-1.27%2,323,80022,718,00052%9.78-0.47%9.86-0.67%9.87-1.01%10.12-1.32%0.08%
2020-07-2810.0010.099.699.75-2.40%-0.73%-4.92%1,809,40017,772,00036%9.82-1.44%9.930.31%9.97-0.83%10.25-1.10%0.34%
2020-07-2710.0510.179.769.99-0.40%0.25%-3.65%2,686,30026,769,00047%9.970.13%9.90-0.93%10.05-1.00%10.37-1.19%0.63%
2020-07-249.8510.159.6510.031.31%0.78%-4.41%4,357,40043,363,00061%9.951.64%9.99-1.07%10.16-0.12%10.490.18%1.20%
2020-07-2310.0010.009.619.90-1.59%1.11%-5.48%3,874,70037,938,00045%9.79-3.45%10.10-1.84%10.17-0.86%10.470.78%1.82%
2020-07-2210.5310.629.9310.06-4.37%-0.80%-3.20%6,263,30063,519,00071%10.14-1.35%10.290.22%10.26-1.79%10.390.50%2.23%
2020-07-2110.2810.609.9110.522.24%2.33%1.73%5,142,00052,858,00061%10.28-1.68%10.27-0.26%10.44-1.39%10.340.84%2.29%
2020-07-2010.2410.8810.2410.290.10%-1.59%0.34%5,745,90060,081,00071%10.464.03%10.29-1.84%10.59-1.02%10.260.91%2.33%
2020-07-179.9010.299.7510.283.52%2.28%1.15%5,458,90054,869,00068%10.05-3.09%10.49-2.65%10.700.64%10.160.53%2.29%
2020-07-1611.0211.029.939.93-9.97%-4.25%-1.77%4,762,50049,390,00064%10.37-4.62%10.77-0.82%10.631.65%10.110.66%2.16%
2020-07-1511.1811.1810.4811.03-0.18%1.44%9.83%7,495,30081,497,000111%10.87-0.31%10.862.30%10.461.66%10.041.28%2.07%
2020-07-1410.9311.2310.4511.050.91%1.31%11.44%8,226,60089,726,000135%10.910.73%10.623.10%10.292.43%9.921.83%1.94%
2020-07-1310.2411.5510.1810.952.24%1.13%12.45%15,826,800171,370,000294%10.835.59%10.304.74%10.045.00%9.744.53%1.75%
2020-07-1010.0010.859.5110.718.62%4.44%14.96%16,003,700164,117,000392%10.267.53%9.837.16%9.576.73%9.326.35%1.29%
2020-07-099.019.868.949.8610.04%3.39%12.56%10,246,10097,720,000366%9.548.57%9.176.66%8.965.76%8.764.84%0.66%
2020-07-088.598.988.548.964.43%2.00%7.23%3,626,90031,857,000181%8.782.39%8.601.99%8.471.50%8.361.10%0.18%
除权分界线,2020年07月08日,10股派0.500元(以下数据已经复权)
2020-07-078.438.788.368.582.26%0.01%3.81%4,276,30036,901,000241%8.583.27%8.432.42%8.352.07%8.271.31%0.08%
2020-07-068.158.418.158.393.33%1.00%2.84%3,253,80027,192,000221%8.312.18%8.231.44%8.181.30%8.160.51%-0.11%
2020-07-038.108.198.068.120.25%-0.12%0.04%2,367,90019,370,000167%8.131.31%8.120.93%8.080.50%8.12-0.82%-0.15%
2020-07-027.968.117.958.101.76%0.93%-1.03%1,762,20014,230,000105%8.030.40%8.040.49%8.04-0.05%8.18-0.21%0.00%
2020-07-017.988.057.907.960.13%-0.41%-2.94%1,104,5008,883,00066%7.990.62%8.00-0.15%8.04-0.47%8.20-0.04%0.04%
2020-06-307.878.017.877.951.02%0.08%-3.10%1,289,80010,311,00076%7.940.35%8.01-0.52%8.08-0.49%8.20-0.06%0.06%
2020-06-298.008.007.857.87-1.63%-0.58%-4.13%975,4007,770,00058%7.92-1.20%8.06-1.02%8.12-0.56%8.21-0.04%0.08%
2020-06-248.068.147.958.00-1.23%-0.15%-2.58%1,502,30012,111,00091%8.01-1.11%8.14-0.73%8.16-1.47%8.21-0.04%0.10%
2020-06-238.178.188.068.10-0.74%-0.02%-1.40%817,2006,662,00051%8.10-1.00%8.20-0.01%8.29-0.01%8.220.06%0.14%
2020-06-228.128.258.108.160.00%-0.29%-0.61%1,110,1009,141,00070%8.180.45%8.20-1.28%8.290.18%8.210.10%0.17%