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:
景兴纸业( 002067.SZ 深证)
板块 :造纸、印刷   
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
2020-07-033.113.203.103.192.90%1.30%3.20%28,453,70089,609,000282%3.152.11%3.121.70%3.101.37%3.090.72%0.05%
2020-07-023.063.113.053.101.31%0.52%1.01%14,074,00043,405,000176%3.081.25%3.060.62%3.060.39%3.070.07%-0.02%
2020-07-013.043.063.033.060.66%0.46%-0.23%7,742,80023,584,000102%3.050.10%3.040.07%3.05-0.36%3.07-0.03%-0.02%
2020-06-303.043.063.033.040.00%-0.10%-0.91%7,606,60023,148,000102%3.040.07%3.04-0.13%3.06-0.46%3.070.03%-0.01%
2020-06-293.043.063.033.040.00%-0.03%-0.88%6,271,80019,073,00084%3.040.00%3.05-0.62%3.07-0.23%3.07-0.03%-0.01%
2020-06-243.053.063.033.04-0.33%-0.03%-0.91%5,723,60017,408,00071%3.04-0.46%3.07-0.58%3.08-0.16%3.07-0.55%0.00%
2020-06-233.073.073.043.05-0.65%-0.16%-1.13%6,096,40018,625,00060%3.06-0.91%3.08-0.23%3.08-0.07%3.090.00%0.14%
2020-06-223.113.113.063.07-1.29%-0.42%-0.49%11,023,80033,984,000111%3.08-0.61%3.090.03%3.080.13%3.090.03%0.15%
2020-06-193.083.123.083.110.65%0.26%0.84%8,792,50027,270,00095%3.100.52%3.090.36%3.080.49%3.080.13%0.16%
2020-06-183.083.103.073.090.00%0.13%0.32%6,968,50021,506,00076%3.090.36%3.080.29%3.070.16%3.080.10%0.17%
2020-06-173.093.093.063.090.00%0.49%0.42%5,955,90018,315,00061%3.080.03%3.070.43%3.06-0.88%3.080.03%0.19%
2020-06-163.053.103.053.091.64%0.52%0.46%9,098,10027,965,00092%3.070.62%3.060.16%3.090.03%3.080.07%0.20%
2020-06-153.063.083.033.04-0.65%-0.49%-1.11%6,097,10018,626,00061%3.060.66%3.05-1.39%3.09-0.03%3.070.10%0.20%
2020-06-123.023.073.013.060.33%0.82%-0.36%7,311,60022,192,00071%3.04-0.79%3.09-0.16%3.09-0.07%3.070.03%0.19%
2020-06-113.073.083.043.05-1.29%-0.29%-0.65%12,487,60038,200,000126%3.06-2.14%3.10-0.26%3.09-0.03%3.070.07%0.17%
2020-06-103.063.213.053.091.31%-1.15%0.72%26,460,10082,726,000299%3.132.49%3.111.70%3.091.05%3.070.82%0.15%
2020-06-093.053.063.043.050.00%0.00%0.23%4,645,90014,169,00069%3.05-0.26%3.06-0.13%3.060.03%3.040.10%0.05%
2020-06-083.063.083.053.05-0.33%-0.26%0.33%5,090,30015,568,00076%3.060.10%3.06-0.03%3.060.20%3.040.13%-0.01%
2020-06-053.083.093.043.06-0.65%0.16%0.79%7,489,50022,880,000117%3.06-0.23%3.060.07%3.050.20%3.040.30%-0.03%
2020-06-043.063.093.033.081.32%0.59%1.75%11,707,20035,844,000183%3.060.03%3.060.39%3.050.40%3.030.23%-0.09%
2020-06-033.083.083.043.04-0.65%-0.69%0.66%8,197,50025,093,000140%3.060.33%3.050.56%3.030.33%3.020.17%-0.13%
2020-06-023.043.063.033.060.66%0.29%1.49%9,750,80029,747,000173%3.050.89%3.030.70%3.020.47%3.020.10%-0.15%
2020-06-012.993.052.993.042.01%0.53%0.93%8,391,00025,377,000158%3.021.10%3.010.27%3.010.37%3.01-0.03%-0.15%
2020-05-292.973.002.972.980.00%-0.37%-1.10%4,232,50012,658,00079%2.99-0.03%3.00-0.17%3.000.13%3.01-0.17%-0.13%
2020-05-283.003.012.982.98-0.17%-0.40%-1.26%4,002,60011,975,00074%2.990.27%3.010.03%2.99-0.30%3.02-0.13%-0.06%
除权分界线,2020年05月28日,10股派0.350元(以下数据已经复权)
2020-05-272.993.002.972.990.00%0.03%-1.22%3,637,10010,980,00066%2.980.51%3.000.54%3.00-0.10%3.02-0.17%-0.08%
2020-05-262.963.002.952.991.36%0.54%-1.39%4,111,40012,352,00069%2.970.82%2.99-0.37%3.01-0.27%3.03-0.49%-0.11%
2020-05-252.932.962.932.950.34%0.00%-3.19%2,375,2007,078,00034%2.95-0.10%3.00-0.33%3.01-0.27%3.04-0.13%-0.06%
2020-05-222.993.002.932.94-1.34%-0.44%-3.64%8,011,40023,897,000110%2.95-1.44%3.01-0.76%3.02-0.43%3.05-0.30%-0.05%
2020-05-213.003.012.982.980.00%-0.53%-2.62%6,357,10019,239,00090%2.990.00%3.03-0.13%3.04-0.10%3.06-0.10%-0.02%