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
2019-06-1810.6510.6510.4910.55-0.57%-0.18%-0.33%1,793,50018,956,00056%10.57-0.48%10.59-0.09%10.61-0.09%10.59-0.09%-0.50%
2019-06-1710.5010.7210.4710.611.64%-0.09%0.14%3,362,60035,711,000100%10.620.79%10.60-0.10%10.620.29%10.60-0.18%-0.49%
除权分界线,2019年06月17日,10股派0.410元(以下数据已经复权)
2019-06-1410.7010.7010.3810.44-1.70%-0.93%-1.65%3,271,00034,602,00098%10.54-0.27%10.61-0.15%10.590.44%10.61-0.44%-0.48%
2019-06-1310.4810.7110.4610.620.38%0.51%-0.39%3,495,60037,074,00093%10.57-0.46%10.630.43%10.54-0.08%10.66-0.65%-0.47%
2019-06-1210.6010.7110.5710.58-0.84%-0.33%-1.42%3,189,00033,979,00081%10.610.25%10.580.97%10.55-0.13%10.73-0.80%-0.40%
2019-06-1110.3310.6910.3010.673.59%0.77%-1.38%4,516,40048,005,000106%10.592.75%10.480.19%10.56-0.06%10.82-0.61%-0.29%
2019-06-1010.2710.4210.1910.300.29%-0.06%-5.37%1,822,00018,850,00041%10.31-0.25%10.46-1.05%10.57-0.67%10.88-0.41%-0.22%
2019-06-0610.6410.6610.1510.27-3.02%-0.60%-6.04%3,787,30039,281,00080%10.33-3.06%10.57-1.03%10.64-1.12%10.93-0.65%-0.17%
2019-06-0510.7110.8110.5710.59-0.56%-0.64%-3.75%2,347,50025,113,00049%10.660.08%10.68-0.35%10.76-0.86%11.00-0.38%-0.09%
2019-06-0410.5910.8110.5210.650.57%0.00%-3.57%4,002,20042,784,00076%10.650.22%10.72-0.65%10.85-1.18%11.04-0.81%-0.03%
2019-06-0310.7510.8310.5010.59-1.58%-0.35%-4.89%3,762,60040,136,00061%10.63-1.51%10.79-1.37%10.98-0.79%11.13-0.01%0.13%
2019-05-3110.7310.9010.7010.76-0.19%-0.28%-3.37%3,037,00032,890,00049%10.79-0.09%10.94-1.21%11.07-0.32%11.13-0.02%0.12%
2019-05-3011.0611.0610.7010.78-2.62%-0.19%-3.21%7,158,90077,604,000111%10.80-2.70%11.08-1.28%11.11-0.77%11.14-0.32%0.07%
2019-05-2911.1511.1711.0511.07-1.07%-0.27%-0.92%5,330,20059,380,00086%11.10-1.43%11.22-0.03%11.19-0.10%11.170.04%0.05%
2019-05-2811.3211.3411.1611.19-0.71%-0.63%0.19%5,890,70066,569,00099%11.260.88%11.220.48%11.20-0.37%11.170.26%-0.03%
2019-05-2711.0811.2710.9111.272.27%0.96%1.17%5,094,90057,078,00087%11.160.68%11.17-0.02%11.240.53%11.140.11%-0.19%
2019-05-2411.0411.2110.9811.02-0.45%-0.61%-0.97%4,096,10045,583,00071%11.09-0.32%11.17-0.91%11.190.23%11.130.11%-0.30%
2019-05-2311.1411.2711.0111.07-0.63%-0.48%-0.41%5,227,50058,353,00088%11.12-0.30%11.270.63%11.160.01%11.120.17%-0.45%
2019-05-2211.2111.3011.0411.14-1.94%-0.14%0.39%7,216,70080,795,000123%11.16-1.47%11.200.48%11.160.18%11.100.18%-0.61%
2019-05-2110.7911.5110.7911.365.67%0.34%2.56%12,206,800138,697,000213%11.326.14%11.151.45%11.141.31%11.080.81%-0.78%
2019-05-2010.8510.8510.5010.75-0.37%0.78%-2.17%3,936,20042,144,00069%10.67-2.73%10.99-0.79%10.99-0.51%10.99-0.13%-1.03%
2019-05-1711.1911.2210.7610.79-3.49%-1.61%-1.93%6,467,90071,185,000107%10.97-1.36%11.070.05%11.05-0.02%11.00-0.52%-1.23%
2019-05-1611.0911.2011.0011.181.09%0.57%1.09%5,773,10064,410,00098%11.120.84%11.070.41%11.050.45%11.06-0.50%-1.26%
2019-05-1511.0011.0810.9411.061.65%0.32%-0.49%4,242,70046,947,00068%11.021.08%11.020.16%11.000.03%11.11-0.76%-1.35%
2019-05-1410.7511.0110.6710.88-0.73%-0.25%-2.85%4,087,50044,746,00062%10.91-1.00%11.010.06%11.000.16%11.20-1.35%-1.37%
2019-05-1311.0211.1110.9110.96-0.81%-0.52%-3.45%4,280,20047,328,00060%11.020.43%11.000.04%10.980.14%11.35-1.05%-1.49%
2019-05-1010.9211.0910.5911.052.32%0.73%-3.68%5,896,30064,916,00079%10.970.68%11.000.37%10.97-0.87%11.47-1.41%-1.57%
2019-05-0910.9611.0510.7810.80-2.44%-0.88%-7.19%4,853,00053,074,00061%10.90-0.83%10.96-0.05%11.06-1.06%11.64-1.36%-1.46%
2019-05-0810.6911.1410.5611.071.37%0.76%-6.16%6,866,40075,718,00084%10.991.09%10.96-1.24%11.18-1.36%11.80-1.52%-1.33%
2019-05-0710.5711.1010.5710.920.00%0.47%-8.83%8,437,10092,038,000100%10.87-0.46%11.10-1.98%11.33-2.66%11.98-1.76%-1.20%