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:
长春高新( 000661.SZ 深证)
板块 :生物制品   
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
2020-07-16500.55502.99467.00470.50-6.00%-2.22%4.53%10,686,7005,142,296,000133%481.19-4.00%486.780.61%478.711.47%450.101.95%0.97%
2020-07-15487.47512.88487.30500.552.77%-0.14%13.37%7,991,2004,005,439,000105%501.234.66%483.843.27%471.782.69%441.521.40%0.88%
2020-07-14475.00488.08469.68487.062.91%1.70%11.85%7,097,0003,398,922,00090%478.922.20%468.542.28%459.413.20%435.440.95%0.95%
2020-07-13455.01475.80455.01473.314.02%1.00%9.73%6,838,6003,204,679,00088%468.622.57%458.101.70%445.152.60%431.340.86%1.02%
2020-07-10451.00463.30445.47455.000.09%-0.41%6.39%6,364,4002,907,783,00081%456.881.58%450.462.98%433.871.80%427.680.77%1.10%
2020-07-09442.00459.50438.01454.582.50%1.07%7.11%7,704,9003,465,529,00096%449.780.80%437.432.85%426.191.50%424.390.76%1.27%
2020-07-08450.00459.00438.00443.50-0.99%-0.61%5.29%8,431,2003,762,161,000107%446.224.85%425.312.56%419.900.47%421.211.02%1.44%
2020-07-07401.68447.93397.01447.9310.00%5.25%7.43%14,309,3006,089,909,000181%425.595.20%414.691.41%417.930.34%416.950.96%1.53%
2020-07-06408.00408.80399.88407.21-0.67%0.65%-1.40%8,692,6003,516,766,000119%404.57-0.26%408.93-2.21%416.51-0.87%413.000.32%1.57%
2020-07-03406.00412.99396.02409.95-0.03%1.07%-0.43%7,490,0003,038,066,000110%405.62-2.12%418.18-1.39%420.19-0.47%411.700.68%1.64%
2020-07-02427.95428.70402.88410.09-4.16%-1.04%0.29%11,474,7004,755,189,000179%414.41-4.86%424.08-1.28%422.16-0.25%408.921.09%1.70%
2020-07-01435.30450.00425.00427.88-1.70%-1.76%5.78%7,895,7003,439,092,000148%435.571.75%429.581.98%423.221.89%404.512.06%1.67%
2020-06-30428.14435.30419.00435.302.67%1.69%9.82%5,121,3002,192,209,000104%428.061.29%421.241.00%415.361.72%396.361.66%1.51%
2020-06-29420.50430.00417.70424.001.53%0.33%8.75%5,647,7002,386,761,000116%422.611.70%417.071.71%408.361.91%389.881.68%1.42%
2020-06-24425.00430.54409.00417.60-1.48%0.50%8.91%7,470,3003,104,227,000158%415.540.34%410.052.33%400.722.58%383.442.52%1.35%
2020-06-23401.06429.98401.06423.885.98%2.35%13.33%6,763,4002,800,984,000148%414.144.05%400.733.51%390.632.98%374.012.41%1.20%
2020-06-22389.00403.70388.99399.983.03%0.49%9.52%5,703,1002,269,908,000131%398.013.10%387.132.69%379.342.42%365.211.92%0.95%
2020-06-19376.10388.70375.90388.203.22%0.55%8.34%5,124,7001,978,457,000119%386.063.51%376.992.17%370.391.84%358.321.40%0.79%
2020-06-18373.50377.70368.88376.100.05%0.84%6.43%4,001,2001,492,358,00094%372.980.37%369.001.49%363.710.90%353.391.01%0.70%
2020-06-17364.97379.80361.25375.903.67%1.16%7.44%5,625,4002,090,330,000136%371.592.82%363.601.86%360.471.70%349.861.29%0.59%
2020-06-16356.20365.15353.39362.612.38%0.33%4.98%4,006,9001,448,107,00098%361.402.13%356.950.54%354.441.23%345.410.72%0.49%
2020-06-15355.88359.49350.00354.180.64%0.09%3.28%3,712,5001,313,705,00092%353.86-0.45%355.050.65%350.140.96%342.940.53%0.41%
2020-06-12350.00360.01350.00351.94-1.28%-0.99%3.17%4,330,6001,539,420,000110%355.48-0.05%352.761.47%346.820.92%341.120.70%0.37%
2020-06-11355.88359.69352.00356.520.43%0.24%5.25%4,187,1001,489,217,000111%355.671.83%347.671.70%343.661.29%338.741.03%0.33%
2020-06-10335.08356.38334.83354.986.03%1.63%5.87%6,876,8002,401,975,000183%349.293.93%341.871.69%339.291.36%335.290.95%0.22%
2020-06-09333.00340.10331.36334.800.62%-0.38%0.80%3,846,7001,292,759,000110%336.070.39%336.190.58%334.730.26%332.15-0.01%0.17%
除权分界线,2020年06月09日,10股送10.000股, 10股派10.000元(以下数据已经复权)
2020-06-08340.61341.39330.20332.73-2.05%-0.60%0.17%2,168,2001,453,781,000123%334.75-0.64%334.260.05%333.880.16%332.170.31%0.26%
2020-06-05332.77340.60331.55339.702.32%0.82%2.58%1,864,9001,258,498,000111%336.922.51%334.080.63%333.350.43%331.150.42%0.29%
2020-06-04328.00332.45324.02332.000.88%1.01%0.68%1,575,4001,037,139,00091%328.67-1.67%332.00-0.35%331.920.53%329.76-0.04%0.30%
2020-06-03333.95340.04328.00329.110.00%-1.54%-0.24%2,230,6001,493,439,000133%334.261.24%333.160.51%330.180.37%329.890.26%0.38%