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:
伟星新材( 002372.SZ 深证)
板块 :建筑材料   
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
2020-05-2912.0112.0811.9111.96-0.42%-0.16%-3.82%5,365,60064,272,00074%11.980.36%12.22-1.40%12.33-0.34%12.44-0.38%-0.15%
2020-05-2812.0812.1411.7412.01-1.96%0.62%-3.78%8,258,70098,576,000116%11.94-1.18%12.39-1.32%12.38-1.21%12.48-0.65%-0.08%
除权分界线,2020年05月28日,10股派5.000元(以下数据已经复权)
2020-05-2712.2512.2511.8812.250.41%1.42%-2.50%10,189,800128,168,000154%12.08-0.75%12.560.83%12.530.21%12.56-0.25%0.01%
2020-05-2612.1612.2812.0312.201.33%0.25%-3.14%6,971,50088,319,000109%12.172.28%12.460.05%12.500.10%12.60-0.25%0.08%
2020-05-2511.6812.1011.6212.043.08%1.19%-4.65%5,802,20071,933,00087%11.900.97%12.45-0.19%12.49-0.47%12.63-0.61%0.14%
2020-05-2212.0312.0311.6011.68-3.15%-0.88%-8.07%6,574,10080,759,00088%11.78-3.01%12.48-0.91%12.55-0.53%12.71-0.24%0.29%
2020-05-2111.9912.3511.9612.061.52%-0.74%-5.31%7,036,30089,011,00098%12.151.44%12.59-0.10%12.620.05%12.740.06%0.33%
2020-05-2012.1712.2011.8411.88-2.22%-0.82%-6.66%6,953,30086,765,00093%11.98-1.50%12.60-0.47%12.61-0.71%12.730.12%0.38%
2020-05-1912.2912.3312.0612.15-0.41%-0.08%-4.43%4,890,90061,917,00060%12.16-0.18%12.660.11%12.70-0.43%12.710.44%0.45%
2020-05-1812.1012.4212.0012.200.74%0.15%-3.62%7,233,50091,738,00083%12.180.47%12.65-0.54%12.76-0.62%12.660.27%0.44%
2020-05-1512.1512.2412.0612.110.17%-0.12%-4.07%3,903,30049,281,00045%12.130.02%12.72-0.65%12.840.09%12.620.34%0.45%
2020-05-1412.3512.3812.0612.09-1.95%-0.27%-3.90%6,494,30081,978,00074%12.12-1.75%12.80-0.85%12.820.12%12.580.20%0.43%
2020-05-1312.4912.5812.2312.33-1.28%-0.07%-1.80%7,953,700102,115,00094%12.34-0.52%12.910.33%12.810.68%12.560.43%0.44%
2020-05-1212.4812.5612.3012.490.16%0.69%-0.10%8,084,100104,320,00099%12.40-0.43%12.870.76%12.720.99%12.500.43%0.43%
2020-05-1112.1012.5812.1012.473.14%0.10%0.18%12,929,500167,544,000166%12.462.97%12.771.62%12.601.24%12.450.80%0.41%
2020-05-0812.0612.1812.0412.090.58%-0.07%-2.10%5,488,40069,151,00074%12.10-0.11%12.570.85%12.440.59%12.350.23%0.40%
2020-05-0712.2312.3412.0012.02-1.72%-0.76%-2.44%9,327,800117,640,000115%12.110.72%12.460.79%12.370.59%12.320.54%0.50%
2020-05-0611.7012.2511.5512.234.53%1.70%-0.20%14,511,500181,765,000166%12.032.41%12.361.54%12.301.01%12.260.84%0.57%
2020-04-3011.7311.8911.6511.700.34%-0.37%-3.73%10,705,500131,064,000129%11.740.57%12.180.29%12.180.07%12.150.36%0.57%
2020-04-2911.6611.7911.5311.660.95%-0.15%-3.72%5,623,70068,479,00073%11.680.91%12.140.07%12.17-0.33%12.110.30%0.59%
2020-04-2811.6311.7511.3311.55-0.77%-0.19%-4.34%6,859,70082,812,00089%11.57-1.05%12.13-0.59%12.21-0.40%12.070.19%0.60%
2020-04-2711.6611.8511.6211.64-0.43%-0.47%-3.41%4,827,90058,878,00064%11.700.36%12.21-0.45%12.260.32%12.050.33%0.63%
2020-04-2411.7311.7911.5211.69-0.17%0.32%-2.68%5,753,30069,920,00076%11.65-1.05%12.26-0.25%12.220.66%12.010.24%0.63%
2020-04-2311.9111.9111.6711.71-0.51%-0.57%-2.28%4,853,80059,588,00065%11.78-0.47%12.290.59%12.140.49%11.980.26%0.66%
2020-04-2211.8312.0611.7111.77-1.34%-0.52%-1.52%7,572,20093,378,00099%11.830.51%12.221.16%12.080.73%11.950.74%0.69%
2020-04-2111.7011.9911.5211.931.97%1.34%0.56%12,860,400157,827,000161%11.771.30%12.081.32%11.991.05%11.861.26%0.70%
2020-04-2011.3411.7911.3011.704.46%0.68%-0.15%15,658,300189,790,000206%11.623.59%11.922.05%11.871.50%11.721.22%0.61%
2020-04-1711.2311.4811.0611.200.45%-0.16%-3.25%8,654,100101,405,000131%11.221.12%11.68-0.01%11.69-0.07%11.580.78%0.50%
2020-04-1611.1111.2210.8611.150.36%0.50%-2.93%4,101,60047,554,00064%11.09-0.88%11.68-0.13%11.70-0.42%11.490.59%0.43%
2020-04-1511.3111.3911.1111.110.00%-0.73%-2.71%5,767,00067,430,00088%11.19-0.45%11.70-0.23%11.750.44%11.420.41%0.34%