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:
溢多利( 300381.SZ 深证)
板块 :生物制品   
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
2021-07-269.479.589.169.24-2.74%-0.78%-5.28%8,334,50077,619,00097%9.31-2.25%9.52-2.42%9.65-1.06%9.76-0.08%0.15%
2021-07-239.729.759.399.50-2.56%-0.28%-2.69%8,759,50083,450,000106%9.53-2.83%9.76-1.01%9.75-0.96%9.760.13%-0.08%
2021-07-229.879.919.739.75-2.21%-0.55%0.00%6,239,30061,168,00081%9.80-1.73%9.860.09%9.85-0.44%9.750.59%-0.12%
2021-07-219.8210.159.829.971.94%-0.07%2.86%8,195,00081,759,000108%9.982.69%9.850.54%9.890.27%9.690.49%-0.19%
2021-07-209.699.839.619.780.31%0.66%1.39%4,174,20040,555,00056%9.72-0.42%9.80-0.96%9.860.27%9.650.20%-0.24%
2021-07-199.789.969.639.75-0.61%-0.07%1.28%4,907,70047,885,00065%9.76-1.28%9.89-0.11%9.840.69%9.630.16%-0.26%
2021-07-169.9510.099.809.81-2.68%-0.74%2.06%6,463,00063,875,00086%9.88-0.70%9.900.65%9.770.86%9.610.33%-0.27%
2021-07-159.7610.109.6810.083.28%1.28%5.22%12,166,400121,090,000164%9.950.95%9.841.78%9.691.71%9.580.39%-0.30%
2021-07-149.9510.059.609.76-0.41%-1.00%2.27%10,043,90099,026,000141%9.862.28%9.671.95%9.521.08%9.540.17%-0.30%
除权分界线,2021年07月14日,10股派0.700元(以下数据已经复权)
2021-07-139.369.889.259.804.70%1.67%2.87%11,987,100116,378,000167%9.644.08%9.482.59%9.421.12%9.53-0.92%-0.31%
2021-07-129.139.389.099.362.86%1.07%-2.65%7,139,20066,618,00088%9.261.70%9.24-0.21%9.32-0.34%9.62-2.30%-0.13%
2021-07-099.119.179.069.10-0.11%-0.07%-7.53%5,273,50048,391,00051%9.11-0.35%9.26-0.95%9.35-0.68%9.84-0.26%0.41%
2021-07-089.389.389.059.11-2.67%-0.31%-7.67%7,519,80069,243,00068%9.14-2.52%9.35-1.30%9.41-1.62%9.87-0.17%0.52%
2021-07-079.309.479.309.36-0.32%-0.15%-5.30%4,812,10045,447,00042%9.37-0.13%9.48-0.19%9.57-0.66%9.880.03%0.59%
2021-07-069.569.569.329.39-1.68%0.04%-4.97%6,210,90058,729,00055%9.39-0.77%9.49-1.44%9.63-1.79%9.88-0.01%0.56%
2021-07-059.379.589.289.551.60%0.96%-3.36%4,884,10046,540,00044%9.460.30%9.63-0.66%9.81-2.44%9.880.07%0.54%
2021-07-029.589.669.329.40-1.26%-0.33%-4.81%6,626,20062,955,00061%9.43-2.90%9.70-2.10%10.050.00%9.880.02%0.53%
2021-07-019.669.909.499.52-1.96%-1.99%-3.58%9,084,30088,871,00089%9.710.35%9.90-2.67%10.050.40%9.870.34%0.51%
2021-06-309.789.869.589.71-0.82%0.32%-1.32%9,487,20092,495,00097%9.68-3.05%10.180.24%10.010.06%9.840.13%0.44%
2021-06-2910.3310.449.739.79-5.68%-1.93%-0.38%17,323,400174,152,000194%9.98-3.71%10.151.01%10.010.66%9.830.83%0.41%
2021-06-289.9310.899.7710.385.70%0.12%6.51%23,588,100246,204,000322%10.376.76%10.054.21%9.944.00%9.753.14%0.35%
2021-06-259.589.909.489.822.29%1.11%3.93%13,562,800132,665,000230%9.711.76%9.651.74%9.561.74%9.450.80%0.06%
2021-06-249.289.769.239.603.67%0.59%2.41%12,473,100119,917,000241%9.543.47%9.482.54%9.402.30%9.370.58%0.02%
2021-06-239.229.309.159.260.11%0.39%-0.64%4,141,40038,490,00091%9.220.48%9.250.60%9.190.08%9.32-0.26%0.00%
2021-06-229.159.349.069.250.87%0.76%-1.01%3,944,10036,482,00082%9.180.72%9.190.68%9.18-0.20%9.34-0.25%0.05%
2021-06-219.059.179.019.170.55%0.61%-2.10%3,569,20032,779,00067%9.110.62%9.13-0.30%9.20-0.77%9.37-0.09%0.11%
2021-06-189.009.148.959.121.00%0.68%-2.72%3,511,40032,052,00065%9.060.42%9.16-0.68%9.27-0.87%9.38-0.17%0.13%
2021-06-179.169.168.949.03-1.42%0.11%-3.84%5,202,60047,294,00091%9.02-2.01%9.22-1.58%9.35-0.85%9.39-0.37%0.17%
2021-06-169.289.339.119.16-1.29%-0.49%-2.82%3,592,00033,315,00060%9.21-0.43%9.37-0.85%9.43-0.36%9.43-0.09%0.26%
2021-06-159.289.359.169.280.00%0.38%-1.63%4,770,60044,438,00068%9.25-1.56%9.45-0.52%9.46-0.18%9.430.14%0.38%