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:
海峡股份( 002320.SZ 深证)
板块 :航运_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
2020-05-2211.8812.3411.6512.100.33%0.52%-1.49%33,350,300401,466,000127%12.04-2.03%12.28-1.43%12.35-1.08%12.280.48%1.07%
2020-05-2112.4812.6412.0412.06-3.29%-1.85%-1.34%23,970,700294,535,00096%12.29-2.38%12.45-0.56%12.48-0.29%12.220.61%1.08%
2020-05-2012.5012.8012.4112.47-0.16%-0.93%2.63%24,620,000309,886,000106%12.590.69%12.520.10%12.520.30%12.151.25%1.03%
2020-05-1912.5712.7512.3212.490.08%-0.09%4.08%15,337,300191,730,00067%12.500.16%12.510.07%12.480.78%12.001.19%0.96%
2020-05-1812.5612.9012.0212.48-0.64%-0.01%5.24%28,233,600352,392,000118%12.48-0.50%12.500.19%12.391.37%11.861.78%0.90%
2020-05-1512.5013.2712.1512.562.36%0.13%7.79%32,549,500408,309,000139%12.540.62%12.481.60%12.222.14%11.652.37%0.76%
2020-05-1412.6112.6912.2612.27-2.54%-1.58%7.80%20,947,700261,162,00093%12.470.34%12.282.21%11.961.67%11.381.28%0.52%
2020-05-1311.8012.8711.7112.595.53%1.33%12.03%33,950,600421,826,000149%12.434.68%12.023.76%11.773.19%11.241.27%0.43%
2020-05-1211.6612.0511.6111.931.97%0.51%7.51%21,184,700251,472,00094%11.872.83%11.581.86%11.401.59%11.100.05%0.31%
2020-05-1111.5611.7311.3111.701.92%1.36%5.49%22,819,500263,401,00094%11.541.53%11.371.61%11.221.71%11.090.44%0.33%
2020-05-0811.1011.5710.9511.484.46%0.98%3.96%24,800,900281,962,00098%11.372.45%11.191.19%11.042.30%11.040.54%0.24%
2020-05-0711.1011.3010.9510.99-1.43%-0.96%0.05%14,384,600159,632,00057%11.100.42%11.061.25%10.790.10%10.980.12%0.08%
2020-05-0610.9411.2210.9011.150.54%0.90%1.63%22,517,900248,852,00083%11.050.05%10.922.44%10.78-0.74%10.970.58%-0.05%
2020-04-3010.9411.2610.7511.091.37%0.40%1.67%29,025,800320,623,000103%11.053.21%10.660.54%10.86-1.14%10.910.60%-0.22%
2020-04-2910.0911.109.8610.948.42%2.22%0.89%29,751,700318,393,000107%10.705.24%10.61-2.20%10.98-0.62%10.840.32%-0.36%
2020-04-2810.7010.749.9010.09-5.08%-0.78%-6.65%25,025,300254,491,00089%10.17-6.68%10.84-4.30%11.05-1.02%10.810.06%-0.45%
2020-04-2711.5511.6310.5110.63-6.32%-2.45%-1.60%27,417,000298,768,000100%10.90-4.40%11.33-0.24%11.160.03%10.800.35%-0.50%
除权分界线,2020年04月27日,10股送5.000股, 10股派2.000元(以下数据已经复权)
2020-04-2411.4811.6311.2111.35-1.61%-0.46%5.41%14,925,200258,185,00084%11.40-0.26%11.361.84%11.161.88%10.770.02%-0.58%
2020-04-2311.1011.6611.0411.533.53%0.91%7.15%21,321,300369,765,000118%11.434.98%11.152.28%10.962.35%10.760.29%-0.58%
2020-04-2210.4311.1710.3711.145.62%2.32%3.80%20,639,900341,181,000114%10.893.08%10.901.84%10.701.51%10.73-0.50%-0.56%
2020-04-2110.7310.8310.3710.55-1.68%-0.14%-2.22%13,052,900209,412,00071%10.56-2.09%10.711.10%10.550.75%10.79-1.02%-0.44%
2020-04-2010.6611.2010.5510.734.07%-0.56%-1.56%21,077,200345,265,000111%10.793.83%10.592.38%10.470.68%10.90-1.20%-0.24%
2020-04-1710.1010.5910.0510.313.07%-0.79%-6.55%23,527,100371,320,000114%10.393.67%10.350.91%10.40-1.56%11.03-1.14%0.02%
2020-04-169.9310.229.9310.00-0.40%-0.21%-10.36%12,143,200184,949,00056%10.02-0.60%10.25-1.39%10.56-1.84%11.16-0.78%0.27%
2020-04-1510.1910.2010.0110.04-1.50%-0.41%-10.71%13,899,600212,958,00060%10.08-1.06%10.40-2.89%10.76-2.12%11.24-0.53%0.45%
2020-04-1410.6110.6110.0310.19-2.92%0.04%-9.83%24,181,000374,427,00096%10.19-2.42%10.71-3.38%10.99-2.98%11.30-0.52%0.60%
2020-04-1310.9310.9410.0110.50-5.00%0.56%-7.59%23,972,700380,284,000102%10.44-6.65%11.08-3.83%11.33-2.84%11.36-0.44%0.61%
2020-04-1011.5311.7310.8111.05-4.44%-1.19%-3.15%20,042,900340,316,00092%11.19-2.89%11.52-1.49%11.66-0.38%11.410.03%0.62%
2020-04-0911.4211.6411.2711.571.17%0.42%1.38%12,590,000220,065,00058%11.52-0.04%11.69-0.60%11.710.53%11.410.50%0.56%
2020-04-0811.6811.7411.3711.430.00%-0.78%0.70%17,008,400297,390,00076%11.52-0.81%11.770.33%11.640.92%11.350.72%0.29%