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:
普利制药( 300630.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
2020-07-0948.8051.2848.3950.453.17%0.66%4.07%8,726,700437,362,000116%50.122.73%49.151.03%48.790.92%48.480.58%-0.01%
2020-07-0848.5749.2248.5548.90-0.10%0.24%1.45%6,531,600318,646,00088%48.790.47%48.650.55%48.350.31%48.200.34%-0.09%
2020-07-0748.8049.4847.7048.950.60%0.81%1.90%10,076,200489,262,000136%48.56-0.21%48.390.50%48.20-0.11%48.040.25%-0.17%
2020-07-0649.3849.8948.0548.66-0.45%0.00%1.55%10,164,900494,608,000143%48.661.67%48.140.64%48.250.27%47.920.45%-0.25%
2020-07-0346.6749.4645.8048.882.08%2.14%2.47%8,494,000406,494,000124%47.860.61%47.84-0.78%48.120.10%47.70-0.03%-0.34%
除权分界线,2020年07月03日,10股送5.000股, 10股派2.130元(以下数据已经复权)
2020-07-0247.7348.0547.0147.89-0.01%0.67%0.35%4,247,200303,936,00094%47.57-0.43%48.21-0.30%48.070.10%47.720.34%-0.37%
2020-07-0149.2149.4547.0147.89-2.58%0.25%0.71%5,482,500394,034,000108%47.77-2.27%48.350.19%48.020.43%47.55-0.61%-0.55%
2020-06-3048.3849.3848.1949.161.85%0.57%2.74%4,632,900340,669,00087%48.881.79%48.261.20%47.820.68%47.85-0.43%-0.52%
2020-06-2947.5248.7846.9148.271.84%0.50%0.44%3,605,300260,474,00067%48.021.35%47.690.89%47.500.50%48.05-0.39%-0.42%
2020-06-2448.5248.8146.6947.39-0.70%0.01%-1.76%4,324,100308,262,00080%47.380.16%47.27-0.07%47.26-0.22%48.24-0.61%-0.34%
2020-06-2346.8648.0646.1947.732.43%0.88%-1.67%4,238,500301,672,00077%47.311.43%47.300.39%47.370.37%48.54-0.20%-0.25%
2020-06-2247.2947.6746.3846.59-1.51%-0.10%-4.20%3,890,800273,024,00073%46.64-1.68%47.12-0.81%47.19-1.41%48.63-0.45%-0.28%
2020-06-1946.7648.0646.2047.311.17%-0.28%-3.17%5,002,900357,043,00092%47.441.46%47.500.69%47.87-1.13%48.85-0.53%-0.27%
2020-06-1847.5147.9946.3046.76-1.99%0.01%-4.79%4,668,500328,403,00087%46.75-2.32%47.17-1.97%48.42-1.09%49.11-0.54%-0.19%
2020-06-1746.9548.7546.6147.711.12%-0.33%-3.38%4,764,300343,059,00095%47.862.32%48.12-1.42%48.95-0.91%49.38-0.31%-0.16%
2020-06-1648.5948.9045.6547.18-2.80%0.85%-4.74%10,456,600735,946,000217%46.78-5.55%48.81-3.57%49.40-2.15%49.53-1.47%-0.15%
2020-06-1552.1953.0548.4548.54-5.18%-1.99%-3.44%8,462,300630,460,000213%49.53-4.53%50.62-1.53%50.48-0.13%50.27-0.30%-0.04%
2020-06-1249.8752.4549.8751.190.03%-1.32%1.54%3,925,600306,290,000118%51.871.05%51.401.65%50.550.45%50.420.61%-0.08%
2020-06-1151.1951.9850.6951.180.37%-0.31%2.13%2,993,300231,136,00093%51.341.22%50.571.42%50.320.43%50.110.44%-0.24%
2020-06-1048.7751.2648.5750.994.10%0.54%2.20%4,827,200368,264,000152%50.724.37%49.860.21%50.110.64%49.890.24%-0.36%
2020-06-0948.5149.0547.6648.991.42%0.80%-1.58%2,250,400164,521,00072%48.60-1.40%49.76-0.61%49.79-0.36%49.77-0.48%-0.47%
2020-06-0851.4651.8348.2648.30-5.84%-2.01%-3.42%5,365,700397,842,000176%49.29-3.26%50.06-0.63%49.97-0.53%50.01-0.37%-0.43%
2020-06-0550.4751.5749.8051.292.03%0.67%2.18%3,017,200231,225,000113%50.951.83%50.380.92%50.240.81%50.200.24%-0.38%
2020-06-0449.2151.1148.7750.272.17%0.47%0.39%2,327,300175,168,00088%50.041.30%49.92-0.12%49.840.43%50.07-0.16%-0.39%
2020-06-0349.3349.8348.9149.21-0.08%-0.38%-1.89%1,988,600147,761,00074%49.39-0.85%49.980.33%49.62-0.26%50.15-0.23%-0.35%
2020-06-0251.2551.4348.9449.25-1.20%-1.15%-2.03%4,029,100301,930,000148%49.82-0.63%49.820.68%49.75-0.61%50.27-0.44%-0.29%
2020-06-0149.2550.8849.2549.852.30%-0.57%-1.28%3,322,100250,521,000129%50.132.48%49.480.11%50.05-0.18%50.49-0.64%-0.19%
2020-05-2948.7349.9948.0848.73-0.41%-0.40%-4.11%2,756,100202,828,000102%48.920.47%49.43-1.80%50.14-0.44%50.81-1.00%-0.05%
2020-05-2849.3349.8448.0948.93-0.24%0.48%-4.68%2,284,200167,315,00078%48.69-2.83%50.33-1.21%50.36-0.83%51.33-0.81%0.16%
2020-05-2752.2452.3748.8749.050.00%-2.12%-5.22%2,858,700215,481,000101%50.11-3.58%50.950.03%50.79-0.30%51.74-0.83%0.33%