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
2019-07-187.427.427.197.26-2.16%-0.04%-2.29%4,853,10035,246,00051%7.26-1.20%7.32-0.35%7.33-0.49%7.43-0.15%0.00%
2019-07-177.357.487.227.421.09%0.94%-0.28%5,432,50039,933,00048%7.350.16%7.340.04%7.37-0.74%7.44-0.20%0.07%
2019-07-167.417.437.297.34-0.94%0.01%-1.56%4,364,50032,030,00036%7.34-0.04%7.34-0.48%7.42-0.70%7.46-0.43%0.16%
2019-07-157.347.447.187.410.82%0.93%-1.04%8,097,50059,449,00063%7.340.01%7.38-1.18%7.47-0.32%7.49-0.55%0.34%
2019-07-127.467.487.227.35-0.81%0.12%-2.38%6,947,50051,004,00048%7.34-1.54%7.46-1.13%7.500.25%7.530.16%0.60%
2019-07-117.547.597.337.41-1.07%-0.62%-1.42%6,432,50047,958,00043%7.46-1.38%7.550.16%7.480.09%7.520.12%0.69%
2019-07-107.697.757.457.49-2.47%-0.93%-0.24%9,531,30072,053,00065%7.56-0.53%7.540.98%7.47-0.01%7.510.24%0.77%
2019-07-097.447.767.377.682.95%1.05%2.54%9,813,40074,581,00069%7.601.65%7.460.38%7.47-0.32%7.490.34%0.84%
2019-07-087.557.637.397.46-1.19%-0.23%-0.07%13,751,200102,814,00097%7.481.07%7.44-0.18%7.50-0.65%7.470.20%0.94%
2019-07-057.197.577.087.555.30%2.05%1.34%22,488,600166,365,000155%7.40-0.67%7.45-1.30%7.550.00%7.450.30%1.09%
2019-07-047.727.927.077.17-6.88%-3.73%-3.47%23,596,000175,741,000179%7.45-1.38%7.55-1.51%7.55-0.11%7.430.56%1.19%
2019-07-037.677.717.427.701.18%1.96%4.24%11,424,70086,280,00099%7.55-2.27%7.660.94%7.550.53%7.390.65%1.23%
2019-07-027.777.967.557.61-1.55%-1.51%3.69%12,727,60098,348,000114%7.730.57%7.591.21%7.511.24%7.341.37%1.31%
2019-07-017.597.887.527.732.93%0.61%6.77%23,125,100177,669,000211%7.685.55%7.503.29%7.422.01%7.242.07%1.31%
2019-06-287.267.547.117.513.16%3.17%5.88%12,241,50089,103,000123%7.280.01%7.260.47%7.280.66%7.091.03%1.18%
2019-06-277.237.377.217.280.97%0.03%3.69%6,708,80048,828,00068%7.280.82%7.23-0.63%7.230.74%7.020.98%1.23%
2019-06-267.187.297.147.210.42%-0.12%3.70%7,514,50054,248,00071%7.220.33%7.270.78%7.170.46%6.950.93%1.30%
2019-06-257.357.437.117.18-1.64%-0.21%4.22%8,227,70059,200,00078%7.20-1.99%7.220.82%7.141.12%6.891.31%1.25%
2019-06-247.167.567.147.302.38%-0.56%7.35%15,787,200115,886,000151%7.344.07%7.161.92%7.062.16%6.801.69%1.13%
2019-06-217.047.156.957.133.33%1.08%6.62%10,549,70074,418,000112%7.051.13%7.021.40%6.911.17%6.691.30%0.92%
2019-06-206.997.076.886.90-0.86%-1.08%4.53%9,539,80066,539,000108%6.98-0.91%6.931.17%6.831.17%6.600.98%0.72%
2019-06-197.047.186.956.960.29%-1.12%6.47%10,555,70074,300,000130%7.043.68%6.851.80%6.751.72%6.541.40%0.58%
2019-06-186.636.956.616.943.89%2.22%7.65%11,944,40081,093,000158%6.791.42%6.731.05%6.641.90%6.451.37%0.37%
2019-06-176.716.806.586.681.06%-0.21%5.03%8,821,10059,050,000127%6.690.11%6.661.23%6.521.13%6.360.86%0.19%
2019-06-146.706.816.586.61-0.90%-1.15%4.82%12,261,10081,985,000191%6.691.26%6.582.67%6.442.35%6.311.48%0.06%
2019-06-136.306.826.306.674.38%1.00%7.34%13,839,40091,400,000241%6.603.76%6.403.26%6.302.94%6.211.72%-0.17%
2019-06-126.356.456.266.391.43%0.39%4.60%8,439,10053,711,000171%6.373.14%6.202.99%6.121.85%6.110.44%-0.43%
2019-06-115.856.345.846.307.69%2.09%3.58%10,409,10064,235,000216%6.176.01%6.022.68%6.001.42%6.080.07%-0.56%
2019-06-105.845.885.745.851.04%0.50%-3.75%2,771,20016,132,00060%5.820.71%5.87-0.42%5.92-1.09%6.08-0.39%-0.60%
除权分界线,2019年06月10日,10股派0.300元(以下数据已经复权)
2019-06-065.965.965.665.790.00%0.17%-5.11%4,661,00027,082,00090%5.78-2.84%5.89-1.62%5.99-1.19%6.10-0.68%-0.53%