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:
通润装备( 002150.SZ 深证)
板块 :金属制品   
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
2020-07-036.917.006.826.920.00%0.42%-2.22%8,922,80061,483,00071%6.890.28%6.91-1.43%7.02-0.10%7.08-0.27%0.24%
2020-07-026.866.976.806.920.44%0.70%-2.48%8,837,00060,724,00064%6.87-1.25%7.01-1.16%7.03-0.09%7.10-0.34%0.36%
2020-07-017.077.136.866.89-2.27%-0.99%-3.23%9,416,00065,525,00063%6.96-2.60%7.090.06%7.03-0.09%7.120.18%0.48%
2020-06-307.207.287.037.05-2.49%-1.33%-0.80%12,053,20086,126,00075%7.150.20%7.091.07%7.04-0.68%7.110.61%0.54%
2020-06-296.957.356.857.233.14%1.39%2.35%14,062,800100,277,00085%7.133.00%7.010.86%7.09-0.48%7.060.47%0.51%
2020-06-246.907.036.807.011.89%1.26%-0.30%8,297,00057,441,00050%6.920.35%6.95-2.20%7.12-0.29%7.030.20%0.47%
2020-06-236.897.036.786.88-0.58%-0.28%-1.95%8,434,70058,190,00048%6.90-1.51%7.11-1.14%7.14-0.38%7.02-0.13%0.50%
2020-06-227.257.256.926.92-4.16%-1.21%-1.51%12,631,40088,486,00068%7.01-3.91%7.19-0.25%7.170.36%7.03-0.03%0.63%
2020-06-197.357.487.137.22-1.77%-0.96%2.73%16,603,800121,044,00088%7.291.03%7.210.53%7.141.31%7.030.77%0.83%
2020-06-187.117.476.917.352.94%1.86%5.39%23,034,600166,212,000118%7.221.32%7.171.26%7.051.24%6.970.91%0.91%
2020-06-177.177.266.987.14-0.14%0.25%3.31%18,693,800133,132,00098%7.12-0.55%7.081.55%6.970.81%6.910.94%0.95%
2020-06-167.047.326.927.151.85%-0.15%4.43%22,499,400161,123,000113%7.162.74%6.972.12%6.910.48%6.850.83%1.25%
2020-06-156.717.186.607.023.85%0.72%3.37%23,862,000166,316,000128%6.975.59%6.831.13%6.88-0.28%6.790.79%1.18%
除权分界线,2020年06月15日,10股派1.500元(以下数据已经复权)
2020-06-126.216.926.186.765.63%2.41%0.33%18,877,400127,434,000108%6.601.80%6.75-1.86%6.900.12%6.740.31%1.13%
2020-06-116.546.636.366.40-1.99%-1.30%-4.72%10,347,90068,653,00064%6.48-2.89%6.88-1.49%6.890.36%6.720.13%1.10%
2020-06-106.906.956.516.53-6.04%-2.20%-2.65%16,078,000109,771,000107%6.68-3.19%6.980.63%6.860.93%6.710.46%1.10%
2020-06-096.887.106.706.95-0.86%0.77%4.09%19,990,800140,881,000151%6.900.23%6.941.83%6.801.25%6.681.15%1.06%
2020-06-086.677.106.667.015.26%1.87%6.20%25,684,200180,596,000223%6.884.48%6.812.57%6.722.27%6.601.98%0.96%
2020-06-056.386.836.266.664.23%1.12%2.89%22,344,100150,504,000235%6.592.06%6.641.36%6.571.47%6.471.57%0.76%
2020-06-046.366.646.316.39-1.69%-0.98%0.27%18,121,200119,649,000232%6.450.11%6.551.46%6.471.22%6.371.34%0.60%
2020-06-036.036.645.986.507.97%0.84%3.36%29,534,400194,823,000459%6.457.29%6.465.57%6.395.13%6.293.97%0.48%
2020-06-026.076.075.976.02-0.33%0.20%-0.48%5,458,00033,608,000128%6.010.32%6.120.74%6.080.48%6.050.10%0.11%
2020-06-015.926.055.906.042.20%0.85%-0.05%7,384,00045,333,000163%5.991.70%6.071.20%6.051.02%6.040.28%0.15%
2020-05-295.795.955.785.911.20%0.36%-1.92%4,478,10027,044,000101%5.891.31%6.000.23%5.990.34%6.030.05%0.17%
2020-05-285.835.875.755.840.34%0.46%-3.04%2,987,70017,816,00061%5.81-0.41%5.990.22%5.97-0.40%6.020.07%0.25%
2020-05-275.895.905.785.82-1.36%-0.29%-3.31%3,316,20019,854,00068%5.84-0.48%5.980.12%6.00-0.28%6.020.07%0.25%
2020-05-265.805.915.785.901.90%0.60%-1.91%2,893,80017,405,00059%5.871.91%5.97-0.40%6.01-0.38%6.020.15%0.24%
2020-05-255.725.795.715.790.87%0.61%-3.60%2,178,00012,861,00043%5.76-1.08%5.99-0.58%6.04-0.18%6.010.00%0.21%
2020-05-225.935.935.745.74-3.37%-1.34%-4.43%4,445,90026,533,00084%5.82-1.47%6.03-0.68%6.05-0.05%6.01-0.07%0.21%
2020-05-215.885.965.845.940.00%0.59%-1.16%4,694,60028,425,00087%5.910.07%6.070.12%6.050.27%6.010.17%0.23%