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:
继峰股份( 603997.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
2019-06-277.677.757.637.700.39%0.00%1.54%2,046,00015,754,00086%7.700.59%7.66-0.10%7.690.39%7.580.32%0.20%
2019-06-267.637.747.557.670.39%0.20%1.47%1,930,40014,778,00080%7.660.29%7.67-0.40%7.660.35%7.560.39%0.11%
2019-06-257.777.777.557.64-1.16%0.09%1.46%2,532,00019,326,000100%7.63-1.17%7.700.35%7.640.54%7.530.41%0.02%
2019-06-247.837.837.667.730.26%0.09%3.08%2,181,00016,843,00080%7.72-0.17%7.670.75%7.600.60%7.500.44%-0.07%
2019-06-217.697.807.667.710.65%-0.34%3.27%3,353,10025,941,000125%7.741.98%7.621.52%7.551.02%7.470.72%-0.13%
2019-06-207.437.677.407.662.96%0.98%3.33%3,649,10027,682,000136%7.591.13%7.500.98%7.470.63%7.410.20%-0.24%
2019-06-197.427.667.417.441.92%-0.81%0.57%2,526,10018,948,00090%7.502.14%7.430.49%7.430.43%7.400.30%-0.31%
2019-06-187.427.457.257.30-1.62%-0.60%-1.03%1,903,00013,976,00065%7.34-1.01%7.39-0.39%7.40-0.15%7.38-0.14%-0.45%
2019-06-177.477.487.367.420.95%0.01%0.46%1,803,90013,383,00060%7.420.08%7.420.27%7.410.24%7.39-0.26%-0.49%
2019-06-147.507.517.327.35-1.74%-0.85%-0.74%2,165,80016,056,00070%7.41-0.24%7.400.00%7.390.31%7.41-0.36%-0.65%
2019-06-137.327.527.277.482.19%0.66%0.65%2,324,10017,271,00071%7.430.81%7.400.41%7.37-0.22%7.43-0.64%-0.77%
2019-06-127.447.487.297.32-1.61%-0.69%-2.14%2,980,50021,969,00085%7.37-0.49%7.370.34%7.380.24%7.48-0.49%-0.86%
2019-06-117.247.547.157.442.48%0.45%-1.02%4,941,20036,598,000141%7.411.61%7.35-0.31%7.36-0.08%7.52-0.42%-0.92%
2019-06-107.277.407.137.260.55%-0.41%-3.83%2,001,90014,593,00058%7.290.00%7.370.18%7.37-0.69%7.55-0.16%-1.06%
2019-06-067.477.557.157.22-3.35%-0.96%-4.51%3,110,60022,677,00086%7.29-2.31%7.36-0.68%7.42-0.97%7.56-0.44%-1.18%
2019-06-057.307.587.277.473.18%0.11%-1.63%4,494,10033,533,000123%7.462.53%7.41-0.50%7.49-1.20%7.59-0.52%-1.25%
2019-06-047.477.477.157.24-2.69%-0.52%-5.16%3,281,70023,885,00093%7.28-2.57%7.44-1.87%7.58-1.29%7.63-1.02%-1.26%
2019-06-037.577.647.387.44-1.72%-0.40%-3.54%2,825,90021,110,00079%7.47-1.98%7.59-1.61%7.68-0.34%7.71-0.62%-1.26%
2019-05-317.757.757.557.57-1.82%-0.67%-2.46%2,672,50020,368,00075%7.62-0.38%7.71-0.54%7.710.27%7.76-1.83%-1.31%
2019-05-307.607.777.537.71-0.77%0.78%-2.48%3,658,40027,987,00091%7.65-2.16%7.750.04%7.690.05%7.91-1.50%-1.26%
2019-05-297.798.007.687.771.17%-0.63%-3.19%4,217,00032,971,000106%7.820.50%7.751.32%7.680.03%8.03-1.55%-1.15%
2019-05-287.877.877.637.68-1.54%-1.29%-5.79%3,179,30024,735,00077%7.781.73%7.650.54%7.68-0.78%8.15-1.18%-1.09%
2019-05-277.597.827.487.803.04%1.99%-5.44%3,863,20029,547,00090%7.651.68%7.61-0.74%7.74-0.92%8.25-1.82%-1.14%
2019-05-247.617.617.407.57-0.13%0.64%-9.90%3,304,90024,860,00071%7.52-1.49%7.66-2.28%7.81-3.51%8.40-1.34%-1.07%
2019-05-237.808.007.487.58-4.05%-0.73%-10.99%4,215,00032,185,00086%7.64-3.56%7.84-1.83%8.10-3.00%8.52-1.07%-1.13%
2019-05-228.048.047.817.90-1.25%-0.23%-8.22%2,302,20018,229,00048%7.92-1.14%7.99-3.36%8.35-1.88%8.61-0.68%-1.24%
2019-05-218.308.307.928.00-1.96%-0.11%-7.70%4,214,10033,751,00085%8.01-0.03%8.27-3.07%8.51-1.85%8.67-1.04%-1.33%
2019-05-208.208.207.828.16-0.34%1.86%-6.83%3,343,50026,786,00067%8.01-2.94%8.53-2.68%8.67-1.78%8.76-1.11%-1.39%
除权分界线,2019年05月20日,10股派3.120元(以下数据已经复权)
2019-05-178.728.727.908.19-4.77%-0.80%-7.54%6,480,60055,515,000127%8.25-4.32%8.76-1.63%8.83-0.72%8.86-1.30%-1.56%
2019-05-168.648.788.518.600.00%-0.34%-4.18%3,616,10032,325,00074%8.630.42%8.91-0.07%8.890.74%8.97-0.39%-1.62%