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:
英威腾( 002334.SZ 深证)
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
2019-06-175.886.295.776.299.97%2.21%12.66%36,124,200222,303,000429%6.159.70%5.909.01%5.788.49%5.586.98%0.62%
2019-06-145.305.725.275.7210.00%1.96%9.60%15,323,80085,969,000261%5.618.81%5.415.54%5.324.91%5.222.21%-0.14%
2019-06-135.095.235.045.202.36%0.85%1.84%6,732,50034,714,000120%5.160.78%5.121.03%5.080.56%5.11-0.31%-0.45%
2019-06-125.125.175.075.08-1.36%-0.70%-0.82%4,753,00024,314,00085%5.120.47%5.071.14%5.050.42%5.12-0.47%-0.47%
2019-06-114.965.164.955.153.62%1.14%0.08%5,580,30028,414,00095%5.092.81%5.020.38%5.03-0.24%5.15-0.29%-0.46%
2019-06-104.915.004.904.971.64%0.34%-3.70%2,636,80013,060,00042%4.950.02%5.00-0.38%5.04-1.00%5.16-0.12%-0.49%
2019-06-065.055.054.864.89-2.59%-1.25%-5.36%4,172,60020,662,00063%4.95-2.23%5.02-1.12%5.09-0.78%5.17-0.17%-0.54%
2019-06-055.035.115.025.020.80%-0.89%-3.01%4,292,00021,737,00061%5.070.86%5.07-1.00%5.13-0.79%5.18-0.50%-0.58%
2019-06-045.115.114.964.98-2.73%-0.84%-4.27%6,476,10032,524,00086%5.02-2.03%5.12-0.99%5.17-1.07%5.20-0.76%-0.55%
2019-06-035.185.235.065.12-1.54%-0.12%-2.33%6,662,90034,152,00087%5.13-1.88%5.17-1.07%5.23-0.36%5.24-0.32%-0.48%
2019-05-315.185.275.165.200.00%-0.46%-1.12%6,337,70033,111,00085%5.220.95%5.23-0.53%5.250.29%5.26-0.62%-0.46%
2019-05-305.345.345.105.20-2.26%0.48%-1.74%8,682,70044,935,000107%5.18-2.67%5.26-0.45%5.230.21%5.29-0.97%-0.47%
2019-05-295.245.385.245.320.95%0.06%-0.45%5,787,30030,771,00072%5.320.11%5.281.03%5.22-0.21%5.34-0.45%-0.53%
2019-05-285.305.375.255.27-0.57%-0.77%-1.83%7,018,20037,277,00084%5.311.61%5.231.20%5.23-0.50%5.37-0.37%-0.79%
2019-05-275.155.345.105.303.52%1.40%-1.63%7,288,00038,095,00084%5.231.81%5.17-0.79%5.26-0.29%5.39-0.61%-1.47%
2019-05-245.065.195.065.120.99%-0.27%-5.55%6,026,80030,939,00066%5.13-0.16%5.21-1.61%5.27-1.29%5.42-0.62%-1.54%
2019-05-235.295.295.075.07-4.16%-1.40%-7.06%10,058,90051,720,000100%5.14-3.85%5.29-1.38%5.34-2.00%5.46-0.60%-1.67%
2019-05-225.425.455.245.29-2.22%-1.08%-3.61%7,821,80041,834,00084%5.35-0.37%5.37-0.89%5.45-0.69%5.49-0.13%-1.75%
除权分界线,2019年05月22日,10股派0.500元(以下数据已经复权)
2019-05-215.295.425.255.412.27%0.78%-1.55%8,443,50045,743,00092%5.371.90%5.41-1.35%5.49-0.40%5.50-0.07%-1.89%
2019-05-205.265.375.175.29-0.38%0.42%-3.80%6,219,80033,077,00066%5.27-2.66%5.49-0.99%5.51-0.65%5.50-0.16%-2.03%
2019-05-175.625.635.285.31-5.35%-1.88%-3.59%11,601,50063,373,000116%5.41-3.12%5.54-0.59%5.55-0.20%5.51-0.70%-2.17%
2019-05-165.535.635.515.611.08%0.43%1.14%9,079,00051,166,00096%5.591.51%5.580.45%5.560.56%5.55-1.58%-2.14%
2019-05-155.475.565.445.552.59%0.85%-1.53%8,875,60049,285,00079%5.500.38%5.550.31%5.530.40%5.64-3.10%-2.07%
2019-05-145.465.565.405.41-2.17%-1.31%-6.98%7,785,60043,072,00057%5.48-0.58%5.530.35%5.500.24%5.82-7.11%-1.79%
2019-05-135.425.645.415.530.00%0.29%-11.68%9,471,40052,698,00048%5.510.88%5.520.73%5.490.29%6.26-1.36%-1.01%
2019-05-105.455.565.275.533.75%1.17%-12.87%14,572,30080,385,00069%5.471.56%5.480.57%5.47-1.14%6.35-1.90%-1.06%
2019-05-095.305.455.305.33-0.19%-0.97%-17.62%5,924,50032,182,00026%5.380.00%5.44-0.33%5.54-3.17%6.47-1.43%-1.07%
2019-05-085.315.505.265.34-1.66%-0.78%-18.65%8,309,40045,134,00033%5.38-0.59%5.46-2.19%5.72-4.51%6.56-1.44%-0.94%
2019-05-075.395.515.305.431.69%0.30%-18.47%9,076,50049,592,00033%5.41-0.28%5.58-4.06%5.99-8.55%6.66-1.57%-0.76%
2019-05-065.525.665.235.340.00%-1.64%-21.08%14,108,10077,305,00045%5.43-6.86%5.82-5.92%6.55-2.25%6.77-1.51%-0.58%