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:
透景生命( 300642.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
2020-08-1452.6853.3152.0152.64-0.25%0.29%-6.07%668,50035,088,00044%52.49-1.30%52.81-1.31%53.73-1.56%56.04-0.08%0.41%
2020-08-1353.9754.0852.6252.77-1.91%-0.77%-5.92%863,30045,911,00054%53.180.86%53.51-1.16%54.58-1.91%56.090.03%0.45%
2020-08-1253.6053.9851.9453.800.73%2.03%-4.05%1,248,20065,815,00067%52.73-3.49%54.14-2.55%55.65-2.08%56.070.28%0.49%
2020-08-1155.9555.9553.3153.41-4.11%-2.25%-4.48%1,118,10061,090,00059%54.64-1.66%55.56-2.18%56.83-0.60%55.910.45%0.38%
2020-08-1056.4156.5655.0055.70-1.17%0.26%0.06%844,60046,924,00045%55.56-1.09%56.79-1.17%57.17-0.07%55.660.40%0.21%
2020-08-0757.2058.4854.6156.36-1.54%0.34%1.66%1,664,80093,513,00088%56.17-3.22%57.46-0.46%57.210.37%55.440.40%0.08%
2020-08-0658.0859.4057.1657.24-1.31%-1.37%3.66%1,661,90096,454,00088%58.040.08%57.730.79%57.011.21%55.220.61%-0.02%
2020-08-0556.1559.4955.6958.002.96%0.02%5.68%2,242,200130,025,000117%57.991.71%57.271.74%56.331.91%54.880.70%-0.07%
2020-08-0457.1158.0055.6056.33-1.71%-1.20%3.36%1,537,80087,676,00082%57.010.49%56.291.17%55.271.35%54.500.50%-0.12%
2020-08-0355.5157.5655.0157.313.15%1.01%5.68%2,244,200127,331,000121%56.743.03%55.642.26%54.541.50%54.230.79%-0.15%
2020-07-3155.2255.9654.0055.560.85%0.89%3.27%1,723,00094,883,00094%55.07-0.15%54.411.40%53.730.28%53.800.37%-0.20%
2020-07-3053.7456.8653.3655.092.70%-0.11%2.77%3,026,500166,914,000167%55.154.33%53.662.40%53.580.65%53.610.37%-0.21%
2020-07-2951.7753.6851.3853.643.83%1.47%0.44%2,185,200115,519,000123%52.862.19%52.40-1.04%53.24-0.60%53.41-0.78%-0.19%
2020-07-2852.9053.3151.0251.66-1.60%-0.14%-4.03%1,448,40074,929,00079%51.73-1.22%52.95-1.48%53.55-0.55%53.83-1.25%-0.04%
2020-07-2752.1253.4751.3752.50-0.13%0.25%-3.69%1,329,30069,617,00067%52.37-3.12%53.75-0.94%53.85-0.06%54.51-0.89%0.19%
2020-07-2454.5056.8252.2052.57-4.24%-2.76%-4.42%2,299,600124,316,000114%54.06-0.37%54.260.21%53.880.45%55.00-0.56%0.37%
2020-07-2354.8055.3053.2054.900.31%1.17%-0.75%2,175,500118,050,000107%54.26-0.53%54.141.01%53.640.06%55.320.10%0.54%
2020-07-2253.6855.1253.3654.732.05%0.33%-0.96%1,505,90082,149,00071%54.551.97%53.601.03%53.61-0.91%55.260.21%0.60%
2020-07-2152.9054.2052.9053.631.57%0.25%-2.75%1,361,40072,830,00063%53.501.37%53.05-0.59%54.10-1.76%55.150.16%0.60%
2020-07-2053.9354.3051.4852.80-0.62%0.05%-4.10%1,563,40082,505,00069%52.77-0.35%53.37-2.24%55.07-1.54%55.060.28%0.59%
2020-07-1752.6553.9351.8353.131.78%0.33%-3.23%1,744,50092,384,00076%52.96-2.30%54.59-2.71%55.93-1.05%54.900.27%0.54%
2020-07-1655.7455.8852.1952.20-5.64%-3.70%-4.67%1,950,100105,702,00088%54.20-3.55%56.11-1.80%56.530.37%54.760.61%0.45%
2020-07-1556.6957.4654.8855.32-2.33%-1.56%1.64%2,239,400125,852,000104%56.20-2.02%57.14-0.18%56.320.73%54.430.68%0.34%
2020-07-1458.0959.1555.8656.64-1.84%-1.25%4.77%2,818,300161,643,000131%57.36-0.20%57.242.26%55.911.58%54.061.02%0.27%
除权分界线,2020年07月14日,10股派4.000元(以下数据已经复权)
2020-07-1356.6258.4856.4157.702.65%0.40%7.83%2,031,400117,557,000102%57.472.24%55.982.16%55.042.11%53.510.98%0.21%
2020-07-1055.3257.3754.6056.211.33%0.00%6.07%2,517,000142,485,000129%56.214.43%54.792.30%53.912.19%52.991.05%0.16%
2020-07-0952.8556.0052.3355.475.28%3.06%5.78%3,110,700168,676,000166%53.822.41%53.562.06%52.751.68%52.440.71%0.09%
2020-07-0852.4853.3952.2052.690.06%0.25%1.19%1,528,60080,948,00087%52.56-0.03%52.481.18%51.88-0.21%52.070.20%0.08%
2020-07-0751.4353.5351.4352.662.07%0.17%1.34%1,910,800101,215,000108%52.572.55%51.871.18%51.990.23%51.970.10%0.13%
2020-07-0650.7651.8450.6051.590.00%0.64%-0.62%2,033,200105,041,000115%51.261.65%51.26-1.07%51.87-0.14%51.91-0.22%0.18%