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:
巨力索具( 002342.SZ 深证)
板块 :金属制品   
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
2020-07-103.223.243.163.17-1.86%-0.81%2.26%17,772,20056,808,000134%3.20-0.16%3.180.57%3.160.96%3.100.62%0.48%
2020-07-093.183.233.153.231.89%0.91%4.84%22,197,60071,044,000188%3.202.07%3.161.09%3.131.23%3.081.08%0.41%
2020-07-083.113.193.083.171.93%1.08%4.00%19,884,70062,362,000192%3.14-0.06%3.131.17%3.090.98%3.050.76%0.29%
2020-07-073.183.203.113.11-0.86%-0.89%2.81%20,524,10064,411,000235%3.141.29%3.091.75%3.061.49%3.031.17%0.20%
除权分界线,2020年07月07日,10股派0.030元(以下数据已经复权)
2020-07-063.053.153.053.143.63%1.26%4.92%18,564,20057,572,000258%3.103.34%3.042.33%3.011.96%2.991.18%0.08%
2020-07-032.993.032.973.032.02%0.97%2.44%13,643,30040,946,000230%3.001.73%2.971.23%2.950.85%2.960.34%-0.03%
2020-07-022.932.982.922.971.37%0.68%0.75%8,158,10024,069,000159%2.951.13%2.930.55%2.930.21%2.95-0.07%-0.06%
2020-07-012.922.932.902.930.34%0.45%-0.68%5,898,70017,205,000120%2.91-0.03%2.92-0.17%2.92-0.31%2.95-0.14%-0.05%
2020-06-302.912.932.912.920.69%0.07%-1.15%4,970,10014,505,000104%2.920.21%2.92-0.21%2.93-0.41%2.95-0.03%-0.03%
2020-06-292.942.952.892.90-1.36%-0.41%-1.86%4,744,70013,816,000101%2.91-0.82%2.93-0.58%2.94-0.44%2.95-0.17%-0.01%
2020-06-242.952.952.922.940.69%0.14%-0.68%3,719,30010,921,00080%2.930.14%2.94-0.41%2.96-0.24%2.960.00%0.03%
2020-06-232.952.962.912.92-1.02%-0.41%-1.35%6,000,70017,595,000129%2.93-1.25%2.96-0.61%2.96-0.34%2.96-0.17%0.04%
2020-06-222.972.992.952.95-1.01%-0.64%-0.51%4,110,60012,205,00090%2.97-0.20%2.97-0.07%2.970.10%2.96-0.17%0.07%
2020-06-192.972.992.962.980.00%0.17%0.34%4,714,10014,024,00091%2.97-0.07%2.980.03%2.970.34%2.970.03%0.14%
2020-06-182.972.992.962.980.00%0.10%0.37%4,135,10012,310,00080%2.970.00%2.980.24%2.960.14%2.970.07%0.14%
2020-06-172.983.002.962.98-0.33%0.10%0.44%4,883,80014,540,00091%2.970.17%2.970.58%2.960.24%2.960.00%0.13%
2020-06-162.962.992.952.991.36%0.61%0.78%5,359,40015,928,00097%2.970.71%2.950.31%2.950.00%2.960.07%0.12%
2020-06-152.932.972.912.950.34%-0.03%-0.51%4,267,10012,594,00074%2.950.96%2.940.03%2.95-0.47%2.960.10%0.09%
2020-06-122.912.962.882.940.00%0.58%-0.74%4,292,50012,548,00072%2.92-0.98%2.94-0.61%2.96-0.17%2.960.10%0.03%
2020-06-112.952.972.942.940.00%-0.41%-0.64%4,544,00013,415,00077%2.950.20%2.96-0.57%2.970.00%2.960.27%-0.01%
2020-06-102.972.972.932.94-1.01%-0.20%-0.37%3,751,80011,054,00062%2.94-0.88%2.98-0.03%2.97-0.10%2.950.10%-0.08%
2020-06-092.993.002.962.97-1.00%-0.07%0.75%5,477,10016,280,00090%2.97-0.54%2.980.17%2.970.10%2.950.17%-0.11%
2020-06-082.973.042.933.001.35%0.40%1.94%10,295,10030,762,000176%2.991.02%2.970.30%2.970.54%2.940.44%-0.16%
2020-06-052.982.982.952.96-0.67%0.07%1.02%4,388,10012,982,00083%2.960.03%2.960.03%2.950.34%2.930.07%-0.24%
2020-06-042.962.982.942.981.02%0.78%1.78%6,327,40018,710,000116%2.95-0.54%2.960.37%2.940.55%2.93-0.07%-0.28%
2020-06-032.962.992.952.95-0.34%-0.77%0.68%6,480,20019,263,000122%2.970.58%2.950.85%2.930.48%2.93-0.03%-0.29%
2020-06-022.932.982.932.960.68%0.14%0.99%7,130,90021,077,000137%2.951.17%2.931.04%2.910.45%2.93-0.31%-0.29%
2020-06-012.882.942.882.942.09%0.62%0.00%5,761,90016,834,000112%2.921.43%2.900.21%2.900.31%2.94-0.47%-0.24%
2020-05-292.852.902.852.880.00%-0.03%-2.51%4,210,30012,131,00077%2.88-0.04%2.89-0.24%2.89-0.45%2.95-0.30%-0.18%
2020-05-282.892.922.852.880.00%-0.07%-2.80%6,453,20018,599,000118%2.88-0.93%2.90-0.10%2.90-0.75%2.96-0.37%-0.15%