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:
隆基机械( 002363.SZ 深证)
板块 :汽车制造   
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
2020-09-256.206.246.056.07-1.46%-0.56%-3.56%3,360,80020,515,000111%6.10-1.79%6.20-1.15%6.26-0.87%6.29-0.29%-0.57%
2020-09-246.336.336.166.16-2.69%-0.88%-2.41%3,926,20024,401,000126%6.22-1.46%6.27-1.21%6.31-0.32%6.31-0.47%-0.63%
2020-09-236.346.346.276.330.96%0.36%-0.19%2,234,30014,091,00067%6.31-0.17%6.35-0.20%6.330.06%6.34-0.56%-0.67%
2020-09-226.326.386.276.27-1.88%-0.76%-1.69%2,651,50016,752,00073%6.32-1.33%6.360.24%6.33-0.10%6.38-0.47%-0.66%
2020-09-216.366.466.366.39-0.16%-0.20%-0.28%2,898,30018,557,00076%6.400.79%6.340.56%6.340.05%6.41-0.53%-0.70%
2020-09-186.286.416.286.401.75%0.74%-0.65%3,014,30019,151,00074%6.351.08%6.310.08%6.330.33%6.44-0.53%-0.77%
2020-09-176.256.346.226.290.48%0.08%-2.87%3,306,40020,780,00075%6.29-0.03%6.30-0.62%6.31-0.58%6.48-0.81%-1.00%
2020-09-166.376.376.246.26-1.26%-0.43%-4.12%2,575,60016,193,00056%6.29-1.01%6.340.27%6.35-1.00%6.53-0.79%-1.02%
2020-09-156.396.416.326.34-0.78%-0.17%-3.66%2,222,10014,112,00046%6.35-0.50%6.33-0.52%6.41-0.61%6.58-0.51%-1.01%
2020-09-146.356.456.326.390.79%0.11%-3.40%3,111,00019,859,00061%6.381.72%6.36-1.04%6.45-0.80%6.62-0.77%-1.02%
2020-09-116.256.346.216.341.12%1.04%-4.89%4,674,30029,333,00084%6.28-2.08%6.43-1.38%6.50-1.11%6.67-0.83%-0.99%
2020-09-106.576.626.186.27-4.13%-2.15%-6.72%6,325,90040,539,000114%6.41-2.88%6.52-1.50%6.58-1.38%6.72-0.89%-0.93%
2020-09-096.576.656.536.54-1.21%-0.88%-3.57%4,739,70031,272,00085%6.600.35%6.62-0.36%6.67-0.82%6.78-0.43%-0.89%
2020-09-086.626.656.516.620.15%0.68%-2.80%4,832,50031,774,00077%6.58-1.41%6.64-1.21%6.72-0.69%6.81-0.89%-0.89%
2020-09-076.686.766.606.61-1.05%-0.88%-3.81%5,157,90034,400,00073%6.670.03%6.72-1.00%6.77-0.81%6.87-1.26%-0.81%
2020-09-046.696.726.606.68-1.62%0.19%-4.02%5,277,10035,185,00064%6.67-2.47%6.79-0.79%6.83-0.63%6.96-2.85%-0.70%
2020-09-036.886.916.796.79-1.88%-0.67%-5.22%4,665,40031,894,00047%6.84-0.47%6.84-0.45%6.87-0.13%7.16-0.95%-0.29%
2020-09-026.866.926.816.921.17%0.76%-4.33%5,135,20035,269,00048%6.870.70%6.87-0.04%6.880.03%7.23-0.74%-0.13%
2020-09-016.856.886.766.84-0.15%0.29%-6.13%4,918,70033,544,00043%6.82-1.42%6.88-0.26%6.88-0.82%7.29-0.60%0.00%
2020-08-316.937.016.856.85-1.15%-0.98%-6.56%6,298,20043,568,00052%6.920.55%6.890.28%6.93-1.37%7.33-0.48%0.11%
2020-08-286.926.966.826.930.00%0.73%-5.92%5,322,10036,618,00041%6.88-0.06%6.88-0.98%7.03-3.46%7.37-0.24%0.21%
2020-08-277.017.016.796.93-0.57%0.67%-6.15%7,773,10053,513,00059%6.880.28%6.94-1.89%7.28-1.37%7.38-0.45%0.27%
2020-08-267.027.056.746.97-0.43%1.53%-6.03%10,830,10074,351,00079%6.87-2.61%7.08-4.82%7.38-1.46%7.42-0.40%0.37%
2020-08-257.217.216.967.00-2.64%-0.70%-6.00%12,314,40086,810,00083%7.05-2.68%7.44-1.94%7.49-1.11%7.45-0.16%0.51%
2020-08-247.417.417.157.19-4.64%-0.73%-3.61%15,735,900113,978,000110%7.24-2.27%7.58-1.61%7.57-0.70%7.46-0.09%0.54%
除权分界线,2020年08月24日,10股派4.000元(以下数据已经复权)
2020-08-217.347.577.217.543.43%1.74%0.99%20,703,500161,719,000168%7.412.49%7.711.64%7.631.52%7.471.23%0.55%
2020-08-207.157.317.007.291.67%0.82%-1.15%11,648,50088,889,000105%7.230.65%7.580.87%7.510.66%7.380.61%0.45%
2020-08-197.167.247.117.170.56%-0.19%-2.18%10,830,10082,139,000101%7.180.79%7.520.95%7.460.84%7.330.55%0.43%
2020-08-187.187.237.067.130.85%0.03%-2.19%10,960,90082,518,000106%7.131.11%7.450.55%7.400.83%7.290.52%0.38%
2020-08-176.927.136.927.070.00%0.28%-2.51%13,006,90096,905,000128%7.051.92%7.410.64%7.340.73%7.250.53%0.34%