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:
达安基因( 002030.SZ 深证)
板块 :生物制品   创新创投   
所属成分指数: 中证500
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
2020-07-1030.2933.3229.9033.3210.00%4.71%15.80%136,240,4004,335,264,000159%31.825.27%30.793.35%29.913.31%28.772.16%0.94%
2020-07-0929.9031.3029.3630.290.87%0.21%7.54%103,740,5003,135,916,000126%30.231.08%29.802.76%28.962.04%28.171.14%0.87%
2020-07-0830.3030.5529.1830.030.50%0.42%7.84%91,261,6002,729,112,000113%29.901.85%28.992.44%28.382.15%27.851.09%0.92%
2020-07-0728.1030.8327.6129.886.60%1.77%8.47%126,356,7003,709,784,000151%29.365.98%28.303.36%27.782.05%27.551.40%0.97%
2020-07-0627.2228.4526.8028.031.23%1.18%3.18%100,201,6002,775,923,000118%27.700.30%27.381.40%27.220.34%27.17-0.40%0.96%
2020-07-0327.1128.7826.4927.694.69%0.26%1.51%107,505,1002,969,212,000117%27.624.72%27.000.84%27.130.62%27.28-0.23%1.41%
2020-07-0226.3226.7025.8026.450.69%0.29%-3.26%57,251,8001,509,935,00057%26.37-1.00%26.78-1.14%26.96-0.78%27.340.79%1.94%
2020-07-0127.2827.4526.0026.27-3.70%-1.39%-3.16%82,724,4002,203,660,00077%26.64-2.48%27.09-0.60%27.17-0.39%27.130.86%2.26%
2020-06-3027.1527.7926.8527.28-0.62%-0.13%1.42%64,931,0001,773,635,00061%27.32-0.27%27.25-0.26%27.280.61%26.901.36%2.51%
2020-06-2926.7727.9326.7027.451.59%0.22%3.44%75,343,0002,063,618,00071%27.391.29%27.330.31%27.12-0.98%26.541.28%2.54%
2020-06-2427.3927.6526.6027.02-1.42%-0.08%3.13%68,124,9001,842,228,00065%27.04-1.62%27.240.65%27.38-0.64%26.201.42%2.54%
2020-06-2327.3828.3626.8527.41-1.47%-0.28%6.10%88,658,9002,437,088,00086%27.491.18%27.06-1.30%27.561.69%25.831.61%2.54%
2020-06-2227.0027.8226.3827.824.67%2.40%9.42%117,465,1003,191,264,000118%27.172.31%27.42-0.98%27.101.67%25.431.64%2.43%
2020-06-1926.8026.9825.9826.58-2.28%0.10%6.26%97,949,3002,600,954,000106%26.55-5.55%27.691.79%26.662.00%25.011.33%2.28%
2020-06-1829.5530.2026.7727.20-5.48%-3.25%10.18%164,826,6004,633,774,000206%28.110.49%27.214.34%26.134.41%24.694.08%2.20%
除权分界线,2020年06月18日,10股送1.000股, 10股派0.250元(以下数据已经复权)
2020-06-1726.3628.7826.3128.7810.01%2.86%21.32%123,041,8003,789,627,000202%27.989.92%26.076.64%25.035.71%23.724.99%1.78%
2020-06-1624.9826.8024.1626.166.12%2.77%15.79%135,165,1003,787,683,000229%25.453.83%24.455.30%23.684.83%22.594.06%1.30%
2020-06-1524.6524.6523.9524.6510.02%0.55%13.54%101,425,0002,737,527,000202%24.529.04%23.225.28%22.594.42%21.713.32%0.83%
2020-06-1221.3422.8821.3422.412.93%-0.35%6.62%75,868,5001,878,211,000162%22.483.05%22.062.49%21.632.12%21.011.70%0.36%
2020-06-1122.1422.2321.4321.77-1.28%-0.22%5.35%57,517,5001,381,820,000132%21.820.46%21.521.83%21.181.71%20.661.27%0.09%
2020-06-1020.9422.1020.8022.055.30%1.53%8.07%69,803,2001,669,345,000172%21.724.17%21.133.03%20.831.79%20.401.45%-0.15%
2020-06-0920.3521.2120.2720.943.37%0.45%4.12%52,207,6001,198,561,000132%20.852.71%20.511.67%20.461.24%20.110.42%-0.42%
2020-06-0820.3420.7819.9120.260.04%-0.20%1.16%35,142,300785,572,00087%20.301.27%20.18-0.79%20.210.28%20.030.23%-0.59%
2020-06-0520.2420.3019.8520.250.18%1.03%1.35%27,018,900596,392,00063%20.04-0.26%20.340.64%20.150.34%19.980.46%-0.61%
2020-06-0420.5720.5719.8020.21-0.35%0.58%1.63%39,448,900873,077,00088%20.10-2.16%20.210.15%20.080.67%19.89-0.13%-0.71%
2020-06-0319.6021.0519.5720.293.96%-1.24%1.86%70,273,8001,589,572,000158%20.544.87%20.182.14%19.951.30%19.920.26%-0.71%
2020-06-0220.0420.1119.3419.51-2.63%-0.37%-1.76%36,008,500776,750,00081%19.59-1.90%19.760.55%19.69-0.72%19.86-0.71%-0.75%
2020-06-0119.9120.1819.5820.041.71%0.38%0.17%36,207,200796,138,00079%19.971.66%19.650.11%19.840.10%20.01-1.39%-0.65%
2020-05-2919.1319.8619.1319.712.75%0.33%-2.87%35,236,100762,107,00070%19.642.25%19.63-1.09%19.820.53%20.29-0.93%-0.46%
2020-05-2819.5119.7618.8019.180.00%-0.16%-6.36%31,026,600656,328,00057%19.21-3.16%19.84-0.65%19.71-0.89%20.48-1.19%-0.32%