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:
国睿科技( 600562.SH 上证)
板块 :非金属矿物制品_h   
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
2020-05-2514.3014.3613.9213.98-2.17%0.00%0.00%5,286,90074,383,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-2214.7314.7614.2814.29-2.86%-1.37%-5.73%5,935,50086,001,00078%14.49-2.56%15.05-1.29%15.18-0.56%15.16-0.29%0.23%
2020-05-2115.1115.1114.7114.71-3.48%-1.07%-3.24%7,339,500109,132,00098%14.87-3.50%15.25-0.88%15.26-0.38%15.20-0.13%0.28%
2020-05-2015.5315.8614.8815.24-0.72%-1.10%0.11%13,108,400201,983,000183%15.410.45%15.380.49%15.320.40%15.220.59%0.32%
2020-05-1915.3815.5215.2015.350.20%0.07%1.43%7,187,600110,261,000110%15.34-0.26%15.310.29%15.260.43%15.130.43%0.28%
2020-05-1815.2615.6115.0415.320.99%-0.39%1.66%10,863,300167,080,000172%15.381.84%15.260.87%15.200.44%15.070.61%0.24%
2020-05-1515.2115.2415.0015.170.27%0.45%1.28%4,921,30074,322,00086%15.10-0.40%15.130.22%15.130.11%14.980.58%0.19%
除权分界线,2020年05月15日,10股派0.210元(以下数据已经复权)
2020-05-1414.9815.3914.9015.130.40%-0.22%1.59%5,816,00088,312,000101%15.160.62%15.10-0.12%15.110.17%14.890.29%0.12%
2020-05-1315.1215.2014.9615.070.00%-0.01%1.48%3,744,60056,508,00065%15.070.41%15.120.16%15.090.49%14.850.09%0.13%
2020-05-1215.2115.2114.8015.07-1.12%0.41%1.58%6,748,600101,428,000112%15.01-1.24%15.09-0.07%15.010.44%14.84-0.21%0.14%
2020-05-1115.0315.4714.9215.241.74%0.28%2.51%6,947,500105,718,000111%15.201.31%15.101.15%14.950.78%14.870.30%0.19%
2020-05-0814.9915.0814.9114.980.00%-0.13%1.06%5,945,50089,299,00094%15.00-0.27%14.930.72%14.831.06%14.820.24%0.17%
2020-05-0714.8815.2314.8614.981.01%-0.41%1.30%6,981,500105,150,000114%15.042.28%14.831.13%14.680.58%14.790.30%0.17%
2020-05-0614.5314.8514.3414.831.23%0.84%0.58%6,901,800101,634,000112%14.710.49%14.661.27%14.59-0.18%14.740.15%0.19%
2020-04-3014.5114.8014.4314.651.60%0.11%-0.49%5,491,00080,466,00091%14.630.73%14.48-0.21%14.62-1.13%14.720.08%0.22%
2020-04-2914.3614.6614.2914.42-0.48%-0.74%-1.98%3,603,70052,425,00060%14.531.84%14.51-0.76%14.78-0.20%14.710.08%0.25%
2020-04-2814.5714.6513.7114.49-0.14%1.58%-1.43%6,381,80091,166,000101%14.26-3.13%14.62-2.35%14.81-0.50%14.70-0.06%0.28%
2020-04-2714.8315.0414.5014.51-2.16%-1.47%-1.35%5,371,50079,209,00090%14.73-0.73%14.97-0.03%14.890.13%14.710.36%0.32%
2020-04-2415.0115.1714.5814.83-1.66%-0.03%1.19%6,175,20091,729,000104%14.83-2.05%14.980.28%14.870.42%14.660.18%0.29%
2020-04-2314.9515.3314.8215.081.14%-0.42%3.08%10,014,700151,865,000166%15.142.41%14.931.59%14.811.26%14.630.28%0.31%
2020-04-2214.4314.9514.4214.911.71%0.83%2.20%6,792,300100,579,000112%14.791.41%14.700.84%14.620.50%14.590.10%0.37%
2020-04-2114.6614.7714.4714.66-0.61%0.53%0.59%4,377,30063,917,00068%14.58-0.35%14.580.20%14.550.44%14.570.23%0.45%
2020-04-2014.3714.7714.3714.752.50%0.80%1.44%6,004,80087,989,00085%14.631.20%14.550.37%14.490.72%14.540.52%0.52%
2020-04-1714.5214.7814.3014.39-0.55%-0.48%-0.53%5,373,10077,796,00076%14.46-0.13%14.500.50%14.38-0.35%14.470.47%0.41%
2020-04-1614.3714.6814.2814.470.07%-0.06%0.50%4,444,10064,430,00062%14.48-0.09%14.430.73%14.43-0.87%14.400.36%0.32%
2020-04-1514.3414.7014.2014.460.91%-0.21%0.79%6,267,00090,942,00088%14.491.90%14.32-0.51%14.56-0.21%14.350.32%0.22%
2020-04-1414.2114.3914.0814.331.42%0.77%0.21%4,659,50066,355,00068%14.220.49%14.39-1.65%14.590.12%14.300.37%0.17%
2020-04-1314.3814.3814.0314.13-1.67%-0.16%-0.83%5,529,60078,363,00080%14.15-3.03%14.64-0.68%14.570.40%14.250.03%0.03%
2020-04-1015.1815.1814.3014.37-4.46%-1.53%0.88%8,829,000129,031,000133%14.59-2.16%14.740.70%14.511.00%14.240.44%-0.11%
2020-04-0914.8815.0514.6715.040.00%0.83%6.05%9,209,600137,554,000151%14.921.95%14.632.11%14.371.60%14.180.84%-0.29%