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:
濮耐股份( 002225.SZ 深证)
板块 :建筑材料   
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
2020-05-294.284.474.254.413.04%0.46%2.51%9,343,70041,022,000164%4.392.19%4.370.58%4.350.88%4.300.44%-0.17%
2020-05-284.354.394.234.28-2.06%-0.37%-0.07%5,103,80021,925,00092%4.30-1.87%4.34-0.05%4.310.28%4.28-0.19%-0.19%
2020-05-274.354.444.304.370.92%-0.18%1.84%8,415,00036,837,000151%4.381.18%4.341.33%4.300.87%4.290.26%-0.16%
2020-05-264.294.384.284.330.00%0.07%1.17%6,127,70026,513,000118%4.330.35%4.290.85%4.260.33%4.280.05%-0.17%
2020-05-254.254.374.224.331.88%0.42%1.22%7,110,10030,661,000136%4.312.20%4.250.93%4.250.50%4.28-0.19%-0.17%
2020-05-224.154.284.144.252.16%0.73%-0.84%6,808,40028,725,000129%4.220.96%4.21-0.28%4.23-0.38%4.29-0.97%-0.14%
2020-05-214.174.204.154.160.48%-0.45%-3.88%3,568,90014,915,00062%4.180.70%4.22-0.52%4.24-0.93%4.33-0.73%0.01%
除权分界线,2020年05月21日,10股派0.700元(以下数据已经复权)
2020-05-204.224.224.114.14-2.13%-0.24%-5.05%4,286,40018,088,00065%4.15-1.28%4.24-0.47%4.28-0.44%4.36-0.30%0.15%
2020-05-194.194.244.174.231.68%0.62%-3.27%3,128,70013,373,00044%4.200.65%4.26-0.81%4.30-0.12%4.37-0.09%0.23%
2020-05-184.194.224.154.160.00%-0.41%-4.96%4,039,10017,153,00051%4.18-0.52%4.30-0.46%4.31-0.55%4.380.00%0.30%
2020-05-154.264.304.154.16-2.35%-0.93%-4.96%7,028,50030,005,00082%4.20-2.30%4.32-0.42%4.33-1.25%4.380.23%0.35%
2020-05-144.274.354.224.26-0.23%-0.88%-2.45%6,040,20026,382,00070%4.300.85%4.34-0.09%4.39-0.54%4.370.14%0.34%
2020-05-134.224.284.214.270.71%0.19%-2.09%4,180,60018,110,00043%4.260.50%4.34-1.32%4.41-0.07%4.360.14%0.41%
2020-05-124.274.304.214.24-1.40%-0.02%-2.64%6,503,20028,033,00067%4.24-1.56%4.40-0.99%4.41-0.11%4.360.05%0.36%
2020-05-114.354.354.284.30-1.15%-0.19%-1.22%6,358,70027,839,00067%4.31-2.02%4.440.07%4.420.30%4.350.14%0.32%
2020-05-084.434.504.344.35-1.36%-1.07%0.07%10,415,50046,522,000112%4.400.23%4.440.70%4.401.10%4.350.53%0.30%
2020-05-074.374.484.324.41-0.23%0.52%1.99%11,761,30052,416,000130%4.391.60%4.411.08%4.360.67%4.320.70%0.20%
2020-05-064.314.424.224.422.55%2.36%2.93%9,192,40040,340,00098%4.320.30%4.361.23%4.330.49%4.290.47%0.10%
2020-04-304.284.374.244.310.70%0.12%0.84%11,034,50048,273,000125%4.311.18%4.310.30%4.310.47%4.270.57%0.01%
2020-04-294.154.314.154.281.66%0.59%0.71%10,277,60044,449,000125%4.262.48%4.300.52%4.290.23%4.250.52%-0.07%
2020-04-284.244.254.044.21-1.64%1.40%-0.43%10,259,20043,316,000128%4.15-2.49%4.27-0.51%4.28-0.19%4.230.12%-0.13%
2020-04-274.114.384.094.283.63%0.52%1.35%14,470,00062,629,000199%4.262.53%4.300.77%4.280.82%4.220.84%-0.14%
2020-04-244.174.214.124.13-0.96%-0.55%-1.38%5,128,70021,658,00075%4.15-1.31%4.26-0.12%4.250.40%4.19-0.31%-0.24%
2020-04-234.284.284.164.17-1.18%-0.90%-0.74%5,663,50024,227,00075%4.21-0.10%4.270.47%4.230.62%4.20-0.36%-0.20%
2020-04-224.164.264.134.220.72%0.19%0.09%7,017,60030,047,00082%4.210.74%4.250.93%4.210.77%4.22-0.07%-0.14%
2020-04-214.184.234.134.19-0.71%0.22%-0.69%8,428,40035,830,00092%4.180.55%4.211.06%4.170.60%4.22-0.47%-0.11%
2020-04-204.054.234.034.225.50%1.49%-0.45%13,603,70057,516,000132%4.163.98%4.172.06%4.151.07%4.24-0.28%0.00%
2020-04-173.984.043.974.000.00%0.03%-5.90%4,294,10017,471,00038%4.000.33%4.08-0.51%4.11-1.54%4.25-0.45%0.09%
2020-04-164.004.043.904.000.00%0.35%-6.32%4,126,40016,738,00029%3.99-1.21%4.10-0.49%4.17-1.30%4.27-0.26%0.31%
2020-04-154.104.104.004.000.00%-0.87%-6.56%6,548,90026,885,00039%4.04-0.71%4.12-1.90%4.22-0.59%4.28-0.07%0.85%