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
2019-07-1638.2039.2738.1038.511.50%-0.24%-2.81%1,032,70039,863,000139%38.602.52%38.12-0.56%38.60-0.57%39.63-0.90%-0.39%
2019-07-1537.9038.2737.1637.940.11%0.76%-5.11%934,50035,188,000130%37.65-1.02%38.34-1.54%38.82-1.74%39.99-1.50%-0.26%
2019-07-1238.3838.4037.8237.90-0.50%-0.38%-6.63%832,40031,667,000112%38.04-1.58%38.93-1.71%39.51-1.68%40.59-0.73%-0.04%
除权分界线,2019年07月12日,10股派3.000元(以下数据已经复权)
2019-07-1139.5739.9037.8038.09-4.54%-1.46%-6.85%1,418,80055,270,000205%38.66-3.91%39.61-3.13%40.19-2.47%40.89-1.23%0.03%
2019-07-1040.4840.8939.7039.90-2.13%-0.81%-3.63%446,70018,103,00077%40.23-1.40%40.89-0.92%41.21-0.71%41.40-0.08%0.20%
2019-07-0940.7041.0040.3840.770.17%-0.07%-1.61%349,40014,360,00062%40.800.19%41.27-0.37%41.50-0.41%41.440.06%0.23%
2019-07-0841.7041.7040.2840.70-2.33%-0.05%-1.72%668,10027,406,000120%40.72-1.78%41.42-0.92%41.67-0.41%41.41-0.06%0.26%
2019-07-0541.1441.8841.0141.671.29%0.51%0.56%458,60019,150,00087%41.460.25%41.80-0.27%41.840.53%41.440.00%0.32%
2019-07-0441.5341.8740.8841.14-0.94%-0.52%-0.71%471,40019,635,00088%41.35-0.74%41.920.04%41.620.18%41.440.21%0.42%
2019-07-0341.8642.1241.2041.53-0.88%-0.31%0.43%591,10024,803,000110%41.66-0.32%41.900.91%41.550.39%41.350.34%0.45%
2019-07-0241.9542.1441.4341.90-0.12%0.25%1.67%551,40023,211,000106%41.800.78%41.520.56%41.380.56%41.210.37%0.45%
2019-07-0140.5841.9940.5841.954.64%1.15%2.17%1,132,90047,325,000232%41.473.72%41.291.32%41.160.83%41.060.73%0.40%
2019-06-2840.8240.8239.5940.09-1.69%0.27%-1.65%482,00019,417,000115%39.98-2.18%40.76-0.37%40.82-0.83%40.760.02%0.31%
2019-06-2740.6641.0940.5840.780.44%-0.23%0.06%521,20021,461,000127%40.880.97%40.910.08%41.160.25%40.760.40%0.32%
2019-06-2640.2840.7339.9140.600.79%0.29%0.02%323,60013,197,00080%40.480.49%40.88-0.88%41.050.17%40.590.22%0.27%
2019-06-2540.7140.8939.9140.28-0.98%-0.01%-0.55%300,00012,175,00075%40.28-1.33%41.240.10%40.980.11%40.500.39%0.21%
2019-06-2441.2941.2940.5740.68-1.48%-0.36%0.83%475,40019,552,000118%40.83-1.42%41.200.45%40.940.56%40.350.56%0.15%
2019-06-2140.8541.6540.8541.291.50%-0.30%2.91%528,20022,033,000142%41.412.39%41.021.24%40.710.96%40.120.97%0.09%
2019-06-2040.0040.9339.7040.681.52%0.57%2.37%519,90021,185,000145%40.450.59%40.520.94%40.320.62%39.740.54%-0.03%
2019-06-1940.2040.5939.8740.071.11%-0.35%1.38%455,50018,453,000124%40.211.45%40.140.31%40.080.55%39.520.31%-0.11%
2019-06-1840.0540.0539.1239.630.20%-0.02%0.58%208,2008,315,00058%39.640.58%40.010.19%39.860.49%39.40-0.10%-0.17%
2019-06-1739.5339.8638.9239.55-0.33%0.35%0.28%300,90011,949,00080%39.41-1.30%39.940.15%39.660.46%39.44-0.25%-0.16%
2019-06-1439.8740.2839.4539.68-0.28%-0.63%0.35%493,70019,862,000125%39.931.17%39.881.23%39.481.08%39.540.16%-0.15%
2019-06-1338.7240.0038.7239.792.21%0.81%0.79%449,30017,869,000113%39.471.08%39.401.22%39.060.29%39.48-0.07%-0.21%
2019-06-1238.9639.2438.9138.93-0.82%-0.30%-1.46%231,9009,125,00061%39.050.87%38.920.63%38.95-0.12%39.51-0.44%-0.24%
2019-06-1137.9339.2537.9339.253.15%1.39%-1.09%413,50016,132,00096%38.711.69%38.68-0.43%39.00-0.56%39.68-0.15%-0.22%
2019-06-1037.8738.2737.7338.050.61%-0.05%-4.26%248,7009,542,00055%38.07-0.36%38.85-0.69%39.22-0.95%39.74-0.09%-0.24%
2019-06-0638.6338.7937.7137.82-2.10%-1.01%-4.92%352,00013,554,00077%38.21-1.93%39.12-1.18%39.59-0.49%39.78-0.17%-0.25%
2019-06-0539.4139.7738.4338.63-1.45%-0.84%-3.04%582,30022,859,000127%38.96-0.76%39.58-1.20%39.79-0.61%39.84-0.33%-0.25%
2019-06-0439.7539.7538.9539.200.00%-0.14%-1.94%306,70012,131,00069%39.25-1.44%40.060.00%40.03-0.54%39.98-0.27%-0.19%