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:
华体科技( 603679.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
2020-08-0429.0029.0528.0528.50-0.84%0.58%2.37%1,855,90052,588,00084%28.340.22%28.080.79%27.830.93%27.84-0.51%-1.13%
2020-08-0327.4429.1827.4328.744.74%1.65%2.71%3,406,30096,306,000147%28.273.26%27.862.06%27.572.30%27.98-0.25%-1.12%
2020-07-3127.0027.6726.9127.440.92%0.22%-2.19%1,664,00045,560,00071%27.38-0.02%27.290.46%26.95-0.79%28.05-0.71%-1.11%
2020-07-3027.4527.7827.1327.19-0.80%-0.71%-3.76%1,346,30036,867,00052%27.380.96%27.171.47%27.17-1.06%28.25-1.18%-1.06%
2020-07-2926.8027.4826.4127.411.90%1.06%-4.13%1,560,10042,315,00056%27.120.22%26.77-1.35%27.46-1.40%28.59-1.57%-0.89%
2020-07-2826.3728.0026.3726.902.91%-0.61%-7.39%2,191,40059,309,00073%27.062.40%27.14-1.76%27.85-1.59%29.05-2.02%-0.65%
2020-07-2727.4827.8425.9926.14-4.88%-1.09%-11.83%3,448,30091,136,000104%26.43-6.28%27.63-4.04%28.30-2.30%29.65-2.41%-0.30%
2020-07-2429.1129.1627.4527.48-5.63%-2.56%-9.54%2,464,60069,503,00077%28.20-2.12%28.79-1.45%28.96-0.53%30.38-1.34%0.05%
2020-07-2329.0029.5028.2029.12-0.72%1.07%-5.42%2,293,30066,073,00069%28.81-2.07%29.21-0.14%29.12-1.42%30.79-0.98%0.28%
2020-07-2229.4929.7729.0129.330.10%-0.31%-5.68%2,238,80065,867,00060%29.420.14%29.250.47%29.53-1.68%31.10-0.31%0.51%
2020-07-2129.6430.0029.0129.30-0.37%-0.27%-6.07%2,753,80080,906,00072%29.381.38%29.12-1.65%30.04-2.31%31.19-0.41%0.59%
2020-07-2028.9029.4128.5029.411.76%1.49%-6.10%2,609,30075,615,00065%28.98-0.16%29.61-2.93%30.75-2.08%31.32-0.13%0.74%
2020-07-1730.0530.5028.0028.90-3.83%-0.43%-7.85%3,981,600115,565,00096%29.03-6.48%30.50-4.53%31.40-2.34%31.36-0.23%0.81%
2020-07-1631.4532.0330.0030.05-4.97%-3.18%-4.41%2,761,60085,713,00073%31.04-2.68%31.95-1.44%32.15-0.11%31.440.55%0.85%
2020-07-1532.4632.8731.3031.62-3.30%-0.86%1.14%3,157,500100,701,00087%31.89-2.44%32.41-0.28%32.190.43%31.260.77%0.79%
2020-07-1432.8033.3931.9032.70-0.24%0.03%5.40%3,644,900119,151,000107%32.690.29%32.511.20%32.050.90%31.021.46%0.69%
2020-07-1332.1032.9931.7632.782.60%0.56%7.20%3,533,400115,177,000106%32.601.06%32.121.24%31.761.38%30.581.14%0.49%
2020-07-1032.6032.7931.7131.95-3.03%-0.94%5.67%3,945,100127,245,000122%32.251.52%31.731.06%31.331.66%30.240.98%0.35%
2020-07-0930.9833.1530.5832.955.95%3.71%10.05%6,251,100198,601,000207%31.772.47%31.402.16%30.822.37%29.941.32%0.26%
2020-07-0831.0031.8430.6031.100.51%0.31%5.25%3,200,10099,215,000119%31.00-0.10%30.741.81%30.111.58%29.550.49%0.19%
除权分界线,2020年07月08日,10股送4.000股, 10股派1.300元(以下数据已经复权)
2020-07-0730.7131.5130.7130.942.48%-0.29%5.23%2,800,200122,026,000149%31.033.50%30.192.82%29.642.61%29.411.03%0.17%
2020-07-0629.4130.3029.4130.193.22%0.69%3.74%2,603,500109,630,000150%29.993.60%29.362.42%28.891.33%29.110.61%0.05%
2020-07-0328.6929.3128.5529.251.69%1.06%1.11%2,030,10082,524,000127%28.941.00%28.671.32%28.510.02%28.930.12%-0.05%
2020-07-0228.0629.0128.0628.762.57%0.38%-0.45%1,969,60079,272,000134%28.662.52%28.290.26%28.50-0.96%28.90-0.02%-0.13%
2020-07-0128.1128.2327.7428.040.20%0.33%-2.97%1,467,90057,631,000108%27.95-0.08%28.22-1.10%28.78-1.19%28.90-0.19%-0.18%
2020-06-3028.4028.6427.7927.99-0.76%0.04%-3.35%2,333,30091,682,000176%27.97-1.83%28.53-2.85%29.12-0.98%28.96-0.57%-0.24%
2020-06-2929.1829.4128.1628.20-3.19%-1.04%-3.17%1,673,60066,986,000146%28.50-2.68%29.37-1.46%29.41-0.46%29.12-0.26%-0.21%
2020-06-2429.6929.8929.0029.13-2.42%-0.52%-0.24%1,186,00048,773,000111%29.28-2.49%29.810.29%29.550.26%29.200.11%-0.21%
2020-06-2329.4130.5629.2129.85-0.14%-0.60%2.34%1,737,60073,275,000174%30.031.13%29.721.34%29.471.22%29.170.59%-0.25%
2020-06-2228.6730.3928.6729.890.00%0.67%3.09%2,001,10083,445,000219%29.693.48%29.332.30%29.121.90%29.000.32%-0.32%