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:
国脉科技( 002093.SZ 深证)
板块 :通讯设备_h   
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
2019-08-209.779.779.479.47-2.17%-1.38%0.43%32,247,400309,660,000100%9.60-0.26%9.541.72%9.440.38%9.430.89%0.44%
2019-08-199.459.749.439.683.31%0.54%3.57%34,785,900334,929,000105%9.633.12%9.380.96%9.410.40%9.350.34%0.37%
2019-08-169.219.539.109.371.63%0.35%0.60%26,126,300243,954,00072%9.343.30%9.29-0.39%9.37-0.28%9.310.41%0.50%
2019-08-158.999.258.889.22-0.86%2.00%-0.60%22,807,600206,157,00063%9.04-4.45%9.32-1.58%9.40-0.71%9.28-0.05%0.44%
2019-08-149.549.649.299.30-1.06%-1.69%0.20%25,700,300243,113,00076%9.460.03%9.470.07%9.460.48%9.280.26%0.46%
2019-08-139.499.659.349.40-2.39%-0.60%1.54%22,773,300215,373,00070%9.46-0.43%9.470.02%9.421.19%9.260.26%0.44%
2019-08-129.489.679.249.631.58%1.39%4.30%32,022,200304,146,000101%9.500.56%9.470.78%9.310.27%9.230.41%0.39%
2019-08-099.609.679.259.48-2.07%0.37%3.10%37,147,200350,861,000124%9.45-0.15%9.391.81%9.280.92%9.200.49%0.37%
2019-08-089.249.759.159.684.42%2.34%5.79%52,127,400493,081,000181%9.462.13%9.230.57%9.201.07%9.150.86%0.38%
2019-08-079.159.459.109.271.98%0.09%2.18%42,307,700391,833,000167%9.264.04%9.171.29%9.100.55%9.070.57%0.30%
2019-08-069.059.098.579.09-1.30%2.11%0.76%42,495,600378,311,000180%8.90-4.40%9.06-0.69%9.05-0.57%9.020.10%0.25%
2019-08-058.689.608.689.215.50%-1.10%2.20%55,365,100515,583,000280%9.317.64%9.122.73%9.101.81%9.011.68%0.22%
2019-08-028.758.758.468.73-2.68%0.91%-1.50%18,848,000163,050,000113%8.65-3.43%8.88-1.71%8.94-1.06%8.86-0.20%0.01%
2019-08-018.959.058.908.97-1.10%0.13%1.00%11,795,900105,671,00077%8.96-1.25%9.03-0.22%9.040.22%8.880.19%-0.01%
2019-07-318.999.188.909.070.89%-0.01%2.32%17,027,000154,459,000111%9.070.33%9.050.11%9.020.49%8.860.08%-0.07%
2019-07-309.079.138.978.99-0.88%-0.56%1.50%14,409,400130,280,00096%9.040.03%9.040.55%8.970.93%8.86-0.27%-0.10%
2019-07-299.089.158.939.070.00%0.35%2.13%16,053,800145,091,000100%9.04-0.06%8.990.64%8.891.13%8.880.24%-0.12%
2019-07-268.789.228.779.073.42%0.30%2.37%27,037,900244,502,000170%9.042.39%8.942.27%8.791.28%8.860.52%-0.27%
2019-07-258.828.978.738.77-0.34%-0.70%-0.50%13,157,600116,208,00089%8.83-0.03%8.741.38%8.680.13%8.810.07%-0.41%
2019-07-248.688.918.688.801.85%-0.40%-0.09%15,723,200138,921,000108%8.843.44%8.620.69%8.67-0.43%8.810.08%-0.55%
2019-07-238.348.648.348.643.85%1.16%-1.83%14,286,300122,017,00098%8.541.19%8.56-1.01%8.71-1.88%8.80-0.19%-0.64%
2019-07-228.778.778.318.32-4.70%-1.43%-5.65%13,098,600110,569,00090%8.44-3.39%8.65-2.39%8.87-0.71%8.82-0.42%-0.74%
2019-07-198.688.838.648.730.69%-0.08%-1.41%10,098,10088,227,00067%8.74-0.31%8.86-1.63%8.940.11%8.86-0.42%-0.76%
2019-07-188.938.938.668.67-3.99%-1.07%-2.50%14,856,800130,207,00096%8.76-3.22%9.01-0.14%8.93-0.09%8.89-0.38%-0.76%
2019-07-179.079.178.979.03-1.10%-0.29%1.17%13,193,900119,483,00087%9.06-0.77%9.020.91%8.930.55%8.93-0.21%-0.74%
2019-07-168.929.258.889.131.78%0.04%2.07%24,307,600221,822,000154%9.133.34%8.941.87%8.881.50%8.95-0.43%-0.83%
2019-07-158.758.978.608.972.16%1.57%-0.16%16,557,700146,224,000100%8.831.54%8.770.42%8.75-0.10%8.98-1.32%-0.88%
2019-07-128.748.798.538.780.75%0.95%-3.56%11,774,800102,407,00063%8.70-0.62%8.740.01%8.76-1.05%9.10-0.83%-0.95%
除权分界线,2019年07月12日,10股派0.150元(以下数据已经复权)
2019-07-118.728.848.678.720.46%-0.41%-5.07%10,915,30095,685,00050%8.750.21%8.74-0.49%8.86-0.72%9.18-1.37%-0.95%
2019-07-108.758.828.648.680.00%-0.66%-6.79%10,972,50095,986,00042%8.730.59%8.78-1.35%8.92-0.87%9.31-0.87%-0.85%