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:
莱茵生物( 002166.SZ 深证)
板块 :生物制品   
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
2020-07-168.888.908.398.41-5.40%-2.90%-2.88%25,052,700216,981,00092%8.66-3.33%8.87-0.79%8.86-0.15%8.660.34%0.76%
2020-07-158.939.178.668.89-1.00%-0.77%3.01%30,765,200275,630,000125%8.96-0.01%8.940.74%8.871.09%8.630.83%0.73%
2020-07-149.019.208.738.98-0.22%0.22%4.92%29,168,500261,350,000131%8.960.53%8.880.74%8.771.32%8.560.98%0.67%
2020-07-138.579.108.579.004.29%0.98%6.18%32,023,900285,438,000158%8.911.82%8.811.67%8.661.49%8.481.15%0.59%
2020-07-108.878.968.588.63-2.38%-1.42%2.98%28,900,800253,002,000161%8.75-0.13%8.671.51%8.531.27%8.381.18%0.49%
2020-07-098.568.978.498.842.91%0.86%6.74%33,005,500289,294,000207%8.773.45%8.542.23%8.431.92%8.281.55%0.37%
2020-07-088.288.748.238.592.87%1.38%5.32%29,773,200252,259,000213%8.471.77%8.351.57%8.271.46%8.161.08%0.24%
2020-07-078.358.438.158.350.60%0.29%3.48%26,083,600217,168,000215%8.331.31%8.221.54%8.151.36%8.070.74%0.16%
2020-07-068.088.358.078.302.72%1.00%3.62%21,874,500179,769,000203%8.222.19%8.101.79%8.041.39%8.010.44%0.11%
2020-07-037.938.137.908.081.76%0.47%1.32%14,096,000113,359,000133%8.041.75%7.960.80%7.930.78%7.98-0.70%0.12%
2020-07-027.877.967.817.940.89%0.46%-1.13%9,407,50074,354,00074%7.900.41%7.890.27%7.87-0.39%8.030.10%0.38%
2020-07-017.988.007.817.87-0.76%-0.03%-1.91%8,703,00068,514,00067%7.87-0.39%7.870.23%7.90-0.37%8.020.20%0.40%
2020-06-307.807.987.807.931.67%0.34%-0.96%9,109,60071,992,00064%7.901.00%7.85-0.67%7.93-0.53%8.010.16%0.46%
2020-06-297.737.927.707.800.26%-0.32%-2.43%6,132,80047,987,00043%7.83-0.04%7.91-0.63%7.97-0.54%7.990.13%0.45%
2020-06-248.018.037.787.78-2.87%-0.61%-2.56%10,242,80080,184,00072%7.83-2.65%7.96-1.12%8.01-1.32%7.980.05%0.47%
2020-06-237.988.127.988.010.63%-0.39%0.38%9,775,00078,602,00072%8.041.01%8.05-0.10%8.120.38%7.980.21%0.49%
除权分界线,2020年06月23日,10股派0.500元(以下数据已经复权)
2020-06-228.018.027.937.96-1.00%-0.01%-0.04%9,504,30076,135,00072%7.96-0.87%8.06-1.17%8.090.56%7.960.24%0.48%
2020-06-198.048.137.968.04-0.50%0.11%1.21%11,472,80092,714,00090%8.030.24%8.150.59%8.040.46%7.940.30%0.48%
2020-06-188.178.177.938.08-1.22%0.85%2.02%17,666,500142,421,000147%8.01-1.97%8.100.86%8.010.57%7.920.51%0.47%
2020-06-177.808.347.788.184.47%0.09%3.81%31,692,700260,622,000299%8.174.88%8.032.83%7.962.37%7.881.85%0.42%
2020-06-167.807.887.727.83-1.26%0.47%1.20%12,111,10094,992,000138%7.79-0.22%7.810.55%7.780.34%7.740.31%0.25%
2020-06-157.647.957.647.934.62%1.54%2.81%21,732,600170,828,000267%7.813.54%7.771.42%7.751.07%7.710.81%0.20%
2020-06-127.417.637.287.580.53%0.49%-0.93%6,484,50049,238,00095%7.54-0.80%7.66-0.35%7.67-0.10%7.650.08%0.10%
2020-06-117.697.707.537.54-2.08%-0.84%-1.37%7,216,80055,234,000111%7.60-0.85%7.69-0.16%7.680.12%7.650.29%0.06%
2020-06-107.687.777.587.700.26%0.40%1.01%7,924,50061,172,000128%7.670.45%7.700.39%7.670.00%7.620.29%-0.03%
2020-06-097.667.687.597.680.13%0.59%1.04%5,552,80042,672,00093%7.64-0.05%7.670.37%7.670.17%7.600.11%-0.12%
2020-06-087.597.707.567.671.19%0.41%1.01%7,223,70055,540,000121%7.641.02%7.64-0.21%7.660.33%7.590.26%-0.21%
2020-06-057.627.627.517.580.00%0.24%0.09%4,165,20031,706,00072%7.560.08%7.660.04%7.630.25%7.570.23%-0.28%
2020-06-047.607.647.507.58-0.13%0.32%0.32%6,180,00047,003,000102%7.56-1.33%7.650.16%7.610.46%7.56-0.07%-0.36%
2020-06-037.627.747.577.590.00%-0.89%0.38%10,016,30077,208,000170%7.661.22%7.641.14%7.580.79%7.560.17%-0.39%