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:
鲁阳节能( 002088.SZ 深证)
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
2020-07-039.189.469.169.463.50%1.63%4.60%4,335,20040,353,000264%9.312.17%9.191.80%9.131.60%9.041.18%-0.07%
2020-07-029.079.169.029.140.88%0.33%2.25%2,007,20018,285,000130%9.111.34%9.030.76%8.990.65%8.94-0.13%-0.24%
2020-07-018.939.078.909.061.46%0.78%1.22%1,864,30016,760,000117%8.990.50%8.960.49%8.930.18%8.95-0.26%-0.22%
2020-06-308.968.998.928.930.00%-0.17%-0.49%1,300,30011,631,00082%8.950.33%8.910.27%8.910.05%8.97-0.22%-0.16%
2020-06-298.958.968.868.93-0.22%0.16%-0.71%1,138,70010,153,00070%8.920.44%8.89-0.11%8.910.09%8.99-0.40%-0.11%
2020-06-248.878.968.828.951.02%0.82%-0.89%1,217,30010,806,00067%8.88-0.01%8.90-0.17%8.900.02%9.03-0.16%-0.02%
2020-06-238.968.968.858.86-0.67%-0.20%-2.03%1,323,40011,749,00075%8.88-0.69%8.910.00%8.90-0.79%9.04-0.19%0.02%
2020-06-228.958.998.898.92-0.34%-0.22%-1.56%1,303,20011,651,00076%8.940.17%8.910.26%8.97-0.53%9.06-0.14%0.06%
2020-06-198.888.978.868.950.79%0.28%-1.37%1,288,10011,496,00077%8.930.63%8.89-1.02%9.02-0.38%9.07-0.17%0.09%
2020-06-188.868.898.858.880.23%0.12%-2.30%1,079,9009,578,00065%8.87-0.18%8.98-0.78%9.05-0.56%9.09-0.18%0.11%
2020-06-178.998.998.838.86-0.56%-0.28%-2.69%3,134,00027,847,000189%8.890.17%9.05-1.33%9.10-0.82%9.11-0.56%0.13%
除权分界线,2020年06月17日,10股派3.000元(以下数据已经复权)
2020-06-168.968.968.828.910.22%0.45%-2.69%2,273,00020,844,000158%8.87-0.42%9.18-0.12%9.180.07%9.160.08%0.19%
2020-06-158.888.978.848.89-0.11%-0.19%-2.83%1,730,50015,933,000120%8.910.63%9.190.22%9.170.16%9.150.32%0.19%
2020-06-128.688.948.688.900.00%0.55%-2.41%1,614,80014,777,000109%8.85-0.51%9.170.06%9.160.07%9.120.26%0.15%
2020-06-118.858.978.818.901.25%0.04%-2.15%2,676,90024,617,000189%8.901.09%9.160.52%9.150.38%9.100.55%0.08%
2020-06-108.828.838.798.79-0.34%-0.11%-2.83%763,5006,948,00056%8.80-0.20%9.12-0.04%9.11-0.10%9.050.24%-0.02%
2020-06-098.848.858.798.82-0.11%0.02%-2.26%946,2008,627,00064%8.82-0.09%9.120.03%9.12-0.02%9.020.17%-0.09%
2020-06-088.898.898.808.83-0.34%0.05%-1.99%882,2008,051,00057%8.830.13%9.12-0.09%9.130.39%9.010.15%-0.15%
2020-06-058.818.878.768.860.57%0.51%-1.51%1,075,3009,801,00068%8.820.08%9.12-0.03%9.090.40%9.000.06%-0.23%
2020-06-048.828.858.768.810.00%0.02%-2.01%1,085,2009,884,00068%8.81-0.42%9.130.50%9.050.49%8.99-0.01%-0.26%
2020-06-038.918.918.818.81-0.90%-0.40%-2.02%1,304,50011,930,00081%8.850.23%9.080.67%9.010.45%8.990.05%-0.27%
2020-06-028.758.918.668.891.60%0.74%-1.09%2,408,70021,980,000153%8.831.59%9.021.10%8.970.57%8.990.15%-0.27%
2020-06-018.588.768.588.752.22%0.73%-2.51%1,997,20017,949,000139%8.691.38%8.920.39%8.920.18%8.98-0.16%-0.29%
2020-05-298.588.598.548.56-0.47%-0.11%-4.77%1,154,90010,243,00082%8.57-0.28%8.89-0.18%8.90-0.31%8.99-0.34%-0.31%
2020-05-288.598.728.518.600.12%0.08%-4.66%2,056,10018,284,000143%8.59-0.06%8.91-0.11%8.93-0.44%9.02-0.45%-0.33%
2020-05-278.698.698.558.59-0.92%-0.09%-5.20%1,910,10016,997,000141%8.60-0.35%8.92-0.55%8.97-0.49%9.06-0.45%-0.33%
2020-05-268.628.698.578.670.58%0.49%-4.75%1,604,90014,328,000129%8.630.04%8.96-0.65%9.01-0.52%9.10-0.48%-0.31%
2020-05-258.768.768.588.62-0.92%-0.06%-5.75%1,207,70010,779,00099%8.63-1.27%9.02-0.67%9.06-0.49%9.15-0.62%-0.31%
2020-05-228.798.838.678.70-1.25%-0.41%-5.47%1,429,80012,920,000107%8.74-0.82%9.08-0.47%9.11-0.43%9.20-0.28%-0.32%
2020-05-218.818.868.758.810.00%0.02%-4.54%1,179,70010,745,00085%8.81-0.18%9.13-0.10%9.15-0.33%9.23-0.07%-0.33%