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:
佳力图( 603912.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
2020-08-0421.4921.5220.6320.95-2.19%-0.04%-0.39%4,292,60089,963,00094%20.96-1.73%21.020.43%20.890.65%21.03-0.55%-1.56%
2020-08-0320.9021.5420.8721.422.98%0.44%1.28%3,448,50073,541,00078%21.332.66%20.941.01%20.751.34%21.15-0.72%-1.54%
2020-07-3120.4121.0220.4120.801.12%0.13%-2.36%2,998,00062,278,00062%20.770.32%20.730.59%20.48-0.09%21.30-0.78%-1.47%
2020-07-3020.8921.0720.4020.57-2.93%-0.66%-4.19%3,760,90077,874,00076%20.71-0.03%20.601.24%20.50-1.12%21.47-1.51%-1.35%
2020-07-2920.2821.2120.0221.193.87%2.31%-2.79%4,629,40095,886,00091%20.711.33%20.35-0.15%20.73-1.94%21.80-1.93%-1.12%
2020-07-2820.2121.0220.1020.404.45%-0.20%-8.22%5,404,700110,478,000101%20.443.34%20.38-2.18%21.14-1.59%22.23-2.75%-0.81%
2020-07-2720.1920.4419.3819.53-2.30%-1.26%-14.55%3,778,40074,735,00064%19.78-4.40%20.84-3.85%21.48-2.17%22.86-3.05%-0.40%
2020-07-2421.8021.8519.8819.99-8.89%-3.39%-15.21%6,309,000130,540,000100%20.69-4.84%21.67-2.80%21.96-2.22%23.58-2.49%0.09%
2020-07-2322.6022.6021.2821.94-3.56%0.91%-9.26%5,416,900117,779,00085%21.74-4.65%22.29-1.37%22.46-2.38%24.18-1.14%0.49%
2020-07-2222.3823.3922.2422.751.38%-0.23%-6.98%5,108,500116,490,00080%22.801.81%22.60-0.07%23.00-1.94%24.46-0.70%0.77%
2020-07-2122.6922.8722.0822.44-0.58%0.19%-8.89%3,534,00079,156,00052%22.40-0.66%22.62-2.64%23.46-2.73%24.63-0.27%0.92%
2020-07-2022.8223.3522.0322.57-0.13%0.11%-8.61%5,525,500124,576,00077%22.55-1.61%23.23-3.59%24.12-3.59%24.70-0.05%0.97%
2020-07-1723.3823.6022.4522.60-3.00%-1.37%-8.53%3,933,50090,133,00053%22.91-5.84%24.10-3.30%25.02-1.48%24.710.42%1.04%
2020-07-1624.6925.4923.1923.30-6.50%-4.25%-5.31%4,545,200110,603,00062%24.33-1.71%24.92-2.55%25.390.11%24.610.74%1.08%
2020-07-1525.5825.5824.0624.92-2.58%0.65%2.03%5,373,800133,046,00070%24.76-2.62%25.57-0.68%25.360.13%24.431.17%1.09%
2020-07-1426.3026.4524.3025.58-4.09%0.61%5.96%6,907,300175,619,00089%25.43-3.01%25.751.03%25.330.97%24.141.42%1.01%
2020-07-1326.5026.8925.7426.670.98%1.74%12.04%8,328,400218,318,000112%26.212.65%25.482.00%25.092.50%23.801.79%0.90%
2020-07-1024.5026.5824.2826.416.45%3.41%12.93%8,144,400207,988,000111%25.543.75%24.981.94%24.482.34%23.391.56%0.76%
2020-07-0924.1125.2524.0624.811.60%0.79%7.74%7,540,100185,599,00099%24.62-0.53%24.511.86%23.921.34%23.031.58%0.68%
2020-07-0823.8025.3923.7124.421.79%-1.31%7.72%7,360,900182,148,00095%24.752.38%24.062.70%23.602.24%22.670.81%0.58%
2020-07-0724.4924.5023.7123.990.71%-0.74%6.68%7,573,800183,052,00091%24.173.49%23.431.33%23.082.01%22.490.23%0.67%
2020-07-0622.8924.0922.7023.824.70%2.00%6.17%8,310,700194,081,00091%23.352.70%23.121.86%22.631.29%22.440.66%0.89%
2020-07-0323.3123.4922.3022.75-2.23%0.04%2.06%7,299,400165,988,00078%22.74-0.90%22.701.44%22.340.43%22.290.82%0.94%
除权分界线,2020年07月03日,10股派2.500元(以下数据已经复权)
2020-07-0221.8323.7321.8023.276.06%1.41%5.26%10,803,700250,602,000118%22.955.19%22.382.65%22.242.17%22.110.89%0.93%
2020-07-0121.1922.3321.1821.944.13%0.57%0.12%9,001,600198,624,00096%21.822.53%21.80-0.33%21.77-0.73%21.910.32%0.97%
2020-06-3021.4721.8320.8921.07-2.32%-0.97%-3.54%7,141,600153,736,00076%21.28-0.94%21.870.62%21.93-1.55%21.840.33%1.06%
2020-06-2922.0622.0621.0721.57-2.97%0.43%-0.92%6,354,200138,064,00069%21.48-2.22%21.74-1.46%22.280.11%21.770.42%1.13%
2020-06-2421.5522.3721.3522.232.25%1.21%2.54%9,834,200218,464,000106%21.974.36%22.06-1.49%22.251.16%21.680.75%1.29%
2020-06-2321.6322.0320.0521.742.31%3.29%1.03%10,501,000223,643,000108%21.05-5.79%22.39-0.76%22.00-0.16%21.520.59%1.45%
2020-06-2222.0724.0421.1121.250.00%-4.88%-0.66%12,218,200276,027,000136%22.34-2.28%22.562.57%22.031.29%21.391.70%1.57%