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:
浙江众成( 002522.SZ 深证)
板块 :造纸、印刷   
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
2020-06-016.166.436.166.434.38%1.92%1.29%15,758,10099,422,000103%6.312.49%6.151.07%6.160.70%6.35-0.35%-0.26%
2020-05-296.116.226.096.160.16%0.06%-3.30%8,253,80050,809,00051%6.162.79%6.08-0.15%6.11-1.50%6.37-0.16%-0.19%
2020-05-286.106.155.816.151.32%2.69%-3.61%17,063,000102,183,000100%5.99-2.01%6.09-1.38%6.21-3.05%6.38-0.72%-0.13%
除权分界线,2020年05月28日,10股派0.700元(以下数据已经复权)
2020-05-276.136.206.056.07-1.30%-0.69%-5.54%9,177,00056,734,00053%6.110.00%6.17-1.84%6.40-0.50%6.43-0.48%-0.08%
2020-05-266.036.176.036.151.32%0.62%-4.75%9,227,20057,039,00050%6.110.35%6.29-2.65%6.43-0.59%6.46-0.57%-0.02%
2020-05-256.206.245.996.07-2.88%-0.34%-6.53%11,808,80072,757,00057%6.09-3.59%6.46-0.83%6.47-0.63%6.49-0.34%0.09%
2020-05-226.526.586.116.25-5.02%-1.08%-4.08%26,031,000166,278,000125%6.32-3.82%6.52-0.99%6.51-0.21%6.52-0.49%0.15%
2020-05-216.416.716.386.582.65%0.17%0.49%30,872,000204,946,000155%6.572.63%6.581.26%6.531.15%6.550.11%0.26%
2020-05-206.436.496.326.41-0.93%0.14%-2.00%10,731,00069,445,00053%6.40-0.88%6.500.53%6.45-0.43%6.540.00%0.32%
2020-05-196.486.576.396.470.00%0.19%-1.09%12,134,50079,220,00056%6.460.53%6.460.50%6.48-0.51%6.540.35%0.36%
2020-05-186.316.516.236.472.70%0.72%-0.74%19,497,900126,625,00086%6.422.11%6.43-0.51%6.51-0.08%6.520.37%0.33%
2020-05-156.296.396.206.300.48%0.14%-2.99%13,204,60083,988,00058%6.29-0.91%6.47-1.28%6.52-0.69%6.490.42%0.27%
2020-05-146.476.476.266.27-4.13%-1.24%-3.05%20,812,400133,602,00088%6.35-2.52%6.55-0.44%6.56-0.49%6.47-0.22%0.20%
2020-05-136.556.636.436.54-1.36%0.41%0.91%19,893,400130,962,00081%6.51-0.49%6.58-0.32%6.600.24%6.480.22%0.32%
2020-05-126.446.666.386.632.31%1.30%2.52%30,077,700198,975,000122%6.551.54%6.600.12%6.580.91%6.470.51%0.38%
2020-05-116.536.566.386.48-0.92%0.53%0.71%19,510,000127,126,00083%6.45-1.96%6.590.12%6.520.76%6.430.27%0.33%
2020-05-086.666.726.506.54-0.91%-0.53%1.92%24,961,400165,880,000112%6.580.75%6.581.56%6.471.55%6.420.58%0.32%
2020-05-076.516.726.366.601.54%1.13%3.45%29,025,900191,444,000142%6.531.41%6.482.14%6.370.11%6.380.65%0.29%
2020-05-066.236.616.196.502.85%1.01%2.54%24,940,200162,244,000135%6.443.24%6.351.98%6.370.27%6.340.43%0.26%
2020-04-306.246.376.096.323.10%1.40%0.13%21,740,600137,041,000124%6.232.38%6.22-1.83%6.350.10%6.310.03%0.28%
2020-04-296.276.315.956.131.32%0.69%-2.85%16,289,300100,315,00095%6.09-0.65%6.34-0.91%6.34-0.27%6.31-0.17%0.34%
2020-04-286.346.395.856.05-6.49%-1.27%-4.29%27,146,100168,258,000165%6.13-5.27%6.40-0.65%6.36-0.45%6.32-0.30%0.42%
2020-04-276.286.686.216.473.69%0.02%2.05%33,913,400221,750,000245%6.471.87%6.441.77%6.391.61%6.341.02%0.55%
2020-04-246.196.646.186.242.63%-1.73%-0.57%23,775,500152,650,000199%6.353.02%6.331.75%6.290.98%6.280.76%0.47%
2020-04-236.276.336.056.08-2.72%-1.36%-2.39%14,280,90089,021,000130%6.16-0.37%6.220.31%6.23-0.10%6.230.03%0.35%
2020-04-226.016.285.996.252.97%1.02%0.37%12,911,70080,788,000120%6.192.33%6.20-0.13%6.230.03%6.230.19%0.23%
2020-04-216.136.146.016.07-1.94%0.40%-2.33%7,053,10043,139,00061%6.05-1.00%6.21-0.70%6.23-0.34%6.220.27%0.13%
2020-04-206.126.196.056.190.49%1.36%-0.13%7,082,50043,748,00061%6.11-1.77%6.25-0.22%6.25-0.18%6.200.34%-0.04%
2020-04-176.256.326.116.16-1.60%-0.92%-0.28%10,688,30067,192,00095%6.220.42%6.270.13%6.260.50%6.180.64%-0.09%
2020-04-165.966.335.966.260.00%1.11%1.99%12,675,30079,366,000117%6.190.19%6.260.00%6.230.16%6.140.62%-0.14%