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:
江山欧派( 603208.SH 上证)
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
2020-07-03102.02110.4599.25108.116.14%2.65%5.85%3,068,000323,122,000137%105.324.27%101.732.80%100.141.75%102.14-0.09%-0.41%
2020-07-02100.95102.8099.12101.860.00%0.84%-0.36%2,065,900208,674,00096%101.012.49%98.961.43%98.42-0.15%102.23-0.75%-0.45%
2020-07-0197.42103.0594.56101.864.58%3.35%-1.11%2,999,100295,574,000139%98.551.14%97.560.10%98.56-2.08%103.01-0.83%-0.48%
2020-06-3097.5098.7196.0297.401.47%-0.05%-6.23%1,983,800193,309,000100%97.441.38%97.46-1.38%100.65-1.64%103.87-0.67%-0.49%
2020-06-2999.25100.4594.0095.99-2.38%-0.13%-8.21%1,885,700181,247,00097%96.12-2.56%98.83-3.38%102.33-1.91%104.57-0.94%-0.48%
2020-06-2499.5099.7997.2098.33-1.67%-0.31%-6.85%2,199,600216,961,000115%98.64-1.48%102.29-2.44%104.32-2.04%105.57-1.15%-0.46%
2020-06-23105.31105.3297.30100.00-6.09%-0.12%-6.36%4,300,400430,552,000240%100.12-8.01%104.84-5.73%106.49-4.30%106.80-1.87%-0.37%
2020-06-22114.20115.90104.90106.49-6.75%-2.16%-2.15%2,644,100287,789,000175%108.84-5.49%111.21-2.02%111.27-0.11%108.831.11%-0.23%
2020-06-19115.24117.80113.52114.200.18%-0.84%6.09%943,500108,657,00067%115.160.86%113.501.31%111.402.05%107.640.82%-0.43%
2020-06-18114.83116.50111.11113.990.00%-0.17%6.77%854,00097,515,00055%114.192.19%112.042.02%109.161.48%106.760.25%-0.55%
2020-06-17114.00115.20108.66113.990.55%2.01%7.03%1,226,800137,085,00075%111.740.61%109.822.46%107.570.31%106.50-0.43%-0.58%
2020-06-16106.34115.00104.51113.377.97%2.08%5.99%1,518,300168,626,00080%111.065.12%107.182.09%107.240.60%106.96-1.11%-0.55%
2020-06-15104.84108.00103.94105.000.55%-0.62%-2.92%1,017,600107,514,00047%105.651.94%104.99-1.19%106.601.12%108.15-0.92%-0.25%
2020-06-12103.70105.22101.50104.43-1.29%0.76%-4.33%1,226,900127,159,00055%103.64-1.78%106.25-1.09%105.42-0.01%109.16-0.60%0.06%
2020-06-11110.10111.83102.83105.80-3.71%0.26%-3.65%1,788,000188,681,00082%105.53-4.00%107.421.60%105.43-0.35%109.81-0.68%0.27%
2020-06-10111.98111.98108.33109.88-1.88%-0.03%-0.62%1,227,200134,891,00059%109.922.20%105.731.02%105.80-0.95%110.56-0.26%0.54%
2020-06-09102.00111.98101.00111.9810.00%4.12%1.02%2,597,700279,381,000123%107.555.55%104.660.32%106.81-2.09%110.85-0.44%0.78%
2020-06-08106.40106.6999.39101.80-4.59%-0.09%-8.57%2,572,800262,158,000123%101.90-2.49%104.32-3.60%109.09-2.74%111.34-0.90%1.07%
2020-06-05105.67106.93102.50106.70-0.28%2.11%-5.03%2,296,000239,919,000122%104.49-3.16%108.22-3.95%112.16-1.83%112.35-0.43%1.31%
2020-06-04109.09111.75106.16107.00-3.86%-0.83%-5.17%1,639,500176,898,00096%107.90-1.87%112.67-2.31%114.25-1.07%112.83-0.09%1.50%
除权分界线,2020年06月04日,10股送3.000股, 10股派10.000元(以下数据已经复权)
2020-06-03113.85117.69106.85111.30-2.79%1.23%-1.45%2,799,600402,959,000233%109.95-6.14%115.33-2.96%115.48-1.76%112.94-0.04%1.69%
2020-06-02126.15127.44114.50114.50-10.06%-2.25%1.34%2,189,900335,657,000235%117.14-3.95%118.840.33%117.561.21%112.981.89%1.99%
2020-06-01117.93127.77115.50127.319.67%4.39%14.81%983,400156,893,000133%121.965.44%118.452.63%116.153.02%110.882.18%2.01%
2020-05-29114.11118.46114.11116.09-0.05%0.37%6.97%727,000110,037,000100%115.660.63%115.421.33%112.742.17%108.521.47%1.99%
2020-05-28112.38118.08110.15116.153.30%1.05%8.60%998,500150,194,000143%114.941.15%113.902.97%110.352.07%106.952.00%1.96%
2020-05-27114.22116.89110.08112.44-0.23%-1.05%7.24%1,007,000149,758,000155%113.632.62%110.623.73%108.112.12%104.852.14%1.88%
2020-05-26105.27113.78103.95112.698.29%1.78%9.77%959,800139,114,000154%110.727.38%106.643.00%105.872.00%102.662.52%1.82%
2020-05-25102.31105.6898.46104.070.21%0.93%3.93%690,20093,208,000101%103.110.32%103.54-0.44%103.790.76%100.131.46%1.76%
2020-05-22103.42105.73100.10103.85-0.23%1.04%5.22%893,400120,263,000129%102.780.49%103.990.12%103.001.24%98.701.47%1.74%
2020-05-21103.08104.2498.08104.090.00%1.77%7.01%512,40068,642,00079%102.28-2.04%103.871.10%101.741.26%97.261.77%1.71%