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:
南京聚隆( 300644.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
2019-07-1629.1030.2829.1030.222.89%1.18%1.49%1,839,30054,938,00084%29.872.53%29.440.33%29.60-0.23%29.780.18%0.26%
2019-07-1528.5929.5728.3829.372.33%0.81%-1.19%1,292,00037,640,00058%29.13-0.18%29.34-0.95%29.67-1.01%29.720.06%0.27%
2019-07-1229.5030.0028.6028.70-3.33%-1.67%-3.39%1,587,60046,336,00071%29.19-1.71%29.62-0.96%29.97-0.31%29.710.12%0.27%
2019-07-1129.3530.3129.1529.690.00%-0.01%0.07%1,443,30042,856,00067%29.69-0.71%29.91-0.83%30.060.17%29.670.07%0.26%
2019-07-1030.1531.8029.0029.69-1.85%-0.72%0.14%2,068,60061,861,00099%29.910.08%30.160.01%30.010.43%29.650.17%0.27%
除权分界线,2019年07月10日,10股派1.500元(以下数据已经复权)
2019-07-0929.8330.4529.2030.25-0.43%1.23%2.21%2,534,70076,123,000130%29.88-1.10%30.160.42%29.880.40%29.600.36%0.25%
2019-07-0829.3530.9529.1830.381.54%0.55%3.02%4,129,400125,383,000230%30.211.44%30.031.64%29.761.26%29.490.91%0.23%
2019-07-0529.1930.5528.9029.922.47%0.46%2.39%2,448,60073,296,000157%29.781.83%29.550.83%29.400.98%29.220.17%0.17%
2019-07-0429.8029.8628.7529.20-1.75%-0.17%0.09%1,813,00053,303,000109%29.250.36%29.300.48%29.110.17%29.170.32%0.25%
2019-07-0328.8529.9528.1529.723.05%1.97%2.20%2,764,20080,977,000170%29.150.31%29.161.03%29.060.36%29.080.23%0.19%
2019-07-0228.6829.5728.6128.840.42%-0.74%-0.59%1,668,70048,733,000111%29.051.34%28.860.18%28.960.33%29.010.23%0.16%
2019-07-0128.4428.8328.3628.722.13%0.17%-0.78%1,278,10036,836,00087%28.671.26%28.81-0.24%28.86-0.26%28.950.15%0.10%
2019-06-2828.9129.0128.0528.12-3.07%-0.69%-2.71%1,286,40036,616,00090%28.31-2.67%28.88-0.58%28.94-1.05%28.900.02%-0.09%
2019-06-2729.0429.5528.7229.010.59%-0.28%0.39%1,029,80030,111,00074%29.090.55%29.050.10%29.240.50%28.900.14%-0.14%
2019-06-2628.7229.1828.7228.84-0.59%-0.32%-0.06%823,80023,958,00058%28.930.78%29.02-0.85%29.100.17%28.86-0.01%-0.14%
2019-06-2528.7329.0528.3329.010.00%1.05%0.52%1,193,10034,431,00076%28.71-0.85%29.270.42%29.050.18%28.860.12%-0.12%
2019-06-2429.1829.3728.7029.01-1.16%0.20%0.65%1,647,00047,932,000102%28.95-1.39%29.150.26%29.000.41%28.820.34%-0.13%
2019-06-2129.5630.1028.8729.352.37%-0.04%2.17%3,118,40092,027,000205%29.363.80%29.071.74%28.881.48%28.730.91%-0.16%
2019-06-2028.4628.7227.8528.670.77%1.35%0.72%1,511,40042,980,000108%28.29-1.27%28.570.27%28.46-0.23%28.47-0.22%-0.26%
2019-06-1929.0329.1128.3628.45-0.14%-0.70%-0.28%1,552,50044,712,000111%28.651.28%28.490.70%28.52-0.26%28.53-0.10%-0.21%
2019-06-1827.9328.6327.6628.491.82%0.71%-0.23%1,131,90032,190,00076%28.291.80%28.30-0.44%28.60-0.04%28.56-0.34%-0.18%
2019-06-1727.5028.3327.1827.981.71%0.68%-2.36%745,50020,829,00044%27.79-1.55%28.42-1.11%28.610.15%28.66-1.72%-0.09%
2019-06-1428.7328.9827.5127.51-4.41%-2.54%-5.64%1,222,90034,703,00054%28.23-1.23%28.74-0.06%28.570.32%29.16-0.52%0.42%
2019-06-1328.7129.0827.9128.780.17%0.70%-1.79%1,334,70038,345,00055%28.58-0.82%28.760.67%28.47-0.22%29.310.14%0.60%
2019-06-1228.6629.0828.4328.730.00%-0.29%-1.83%2,062,70059,745,00087%28.811.46%28.571.44%28.540.04%29.270.15%0.44%
2019-06-1128.0028.8327.4628.733.35%1.17%-1.68%1,834,60052,376,00081%28.402.58%28.16-0.55%28.53-0.58%29.220.10%0.26%
2019-06-1027.9527.9527.3127.801.28%0.41%-4.77%1,072,30029,849,00048%27.69-0.29%28.32-1.18%28.69-2.62%29.190.01%0.18%
2019-06-0628.5828.6327.1527.45-4.16%-1.14%-5.96%1,466,70040,946,00068%27.77-3.73%28.66-1.18%29.46-0.84%29.19-0.06%0.18%
2019-06-0529.0729.2528.4828.64-1.38%-0.70%-1.95%1,642,00047,605,00082%28.840.32%29.00-2.48%29.710.21%29.210.23%0.19%
2019-06-0428.3729.3027.8529.040.00%1.01%-0.35%2,194,90063,431,000115%28.75-0.61%29.73-0.76%29.650.06%29.140.24%0.18%