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:
龙蟒佰利( 002601.SZ 深证)
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
2021-01-1538.3140.4537.6040.402.83%4.00%9.57%25,422,200987,526,00094%38.85-2.06%39.190.44%38.720.58%36.871.75%1.74%
2021-01-1439.1140.8837.8539.29-0.13%-0.94%8.42%22,935,300909,636,00090%39.661.43%39.021.52%38.491.50%36.242.15%1.58%
2021-01-1339.0039.7438.2139.341.94%0.61%10.89%26,723,6001,044,982,000105%39.102.09%38.431.12%37.921.81%35.481.64%1.39%
2021-01-1237.1038.7037.1038.594.92%0.75%10.56%24,129,700924,259,00099%38.300.73%38.011.29%37.252.44%34.911.46%1.28%
2021-01-1138.3039.8236.4036.78-2.62%-3.28%6.91%37,010,8001,407,417,000161%38.030.82%37.522.40%36.363.43%34.402.39%1.25%
2021-01-0836.7638.8436.7537.772.75%0.14%12.40%27,630,1001,042,158,000136%37.722.31%36.643.73%35.153.46%33.602.23%0.94%
2021-01-0737.9037.9036.0036.762.91%-0.28%11.83%36,905,2001,360,514,000194%36.874.90%35.325.42%33.984.52%32.873.48%0.63%
2021-01-0635.1235.7634.4935.721.71%1.64%12.45%25,323,800889,947,000136%35.144.08%33.514.11%32.512.20%31.761.26%0.20%
2021-01-0532.2435.4431.6335.128.97%4.01%11.96%33,615,1001,135,043,000182%33.777.89%32.184.26%31.812.59%31.371.13%0.09%
2021-01-0430.8732.2330.4032.234.74%2.98%3.90%22,643,900708,659,000125%31.302.63%30.87-0.01%31.010.59%31.02-0.04%-0.03%
2020-12-3130.6931.5029.9030.770.20%0.90%-0.84%19,559,100596,449,000108%30.50-0.91%30.87-0.65%30.820.00%31.030.07%-0.03%
2020-12-3031.2832.0429.9930.71-2.97%-0.21%-0.96%24,366,200749,860,000139%30.78-2.52%31.080.16%30.820.78%31.010.28%-0.09%
2020-12-2931.2832.1330.8531.651.28%0.25%2.35%14,054,500443,718,00085%31.571.50%31.031.51%30.58-0.60%30.920.49%-0.19%
2020-12-2830.5031.4230.4631.251.40%0.46%1.56%11,691,800363,686,00065%31.112.66%30.571.18%30.77-0.85%30.771.24%-0.29%
2020-12-2530.4031.1029.4530.821.05%1.71%1.40%11,813,800357,969,00049%30.30-0.05%30.21-1.90%31.03-0.57%30.39-0.77%-0.64%
2020-12-2430.0230.9429.6730.501.70%0.61%-0.42%12,806,600388,248,00049%30.320.64%30.79-1.62%31.210.19%30.63-0.83%-0.56%
2020-12-2331.9131.9929.3029.99-4.40%-0.44%-2.90%28,752,400866,147,000105%30.12-6.34%31.30-2.19%31.15-0.25%30.89-0.83%-0.42%
2020-12-2232.1832.7331.1531.37-3.71%-2.47%0.72%18,530,000595,985,00072%32.16-0.33%32.002.06%31.231.48%31.150.12%-0.35%
2020-12-2131.5032.6530.9332.583.26%0.96%4.74%18,483,700596,467,00073%32.272.36%31.362.79%30.772.56%31.11-0.02%-0.41%
2020-12-1830.6231.9530.2131.552.87%0.08%1.41%16,554,600521,897,00062%31.534.64%30.511.24%30.00-0.93%31.11-0.08%-0.49%
2020-12-1729.5730.7629.4030.673.13%1.80%-1.50%15,970,200481,164,00056%30.131.10%30.131.22%30.29-1.45%31.14-0.48%-0.50%
除权分界线,2020年12月17日,10股派1.100元(以下数据已经复权)
2020-12-1630.3930.6229.2729.74-2.24%-0.21%-4.95%18,283,500546,902,00062%29.80-1.20%29.77-1.94%30.73-1.20%31.29-0.77%-0.45%
2020-12-1529.6930.6629.5330.422.77%0.85%-3.53%28,539,400863,990,00094%30.162.55%30.36-1.95%31.10-0.66%31.53-0.51%-0.30%
2020-12-1431.2631.3028.5929.60-6.86%0.63%-6.61%69,107,3002,040,333,000230%29.41-9.02%30.96-5.68%31.31-3.59%31.69-2.19%-0.26%
2020-12-1134.0834.1930.9931.78-5.33%-1.70%-1.93%28,955,700939,317,000126%32.33-3.43%32.830.37%32.480.37%32.400.04%0.00%
2020-12-1032.3934.0932.3133.572.85%0.27%3.64%21,635,700726,732,000100%33.482.96%32.711.74%32.360.76%32.390.57%0.08%
2020-12-0932.1932.9831.4332.643.10%0.38%1.34%26,449,400862,974,000114%32.522.98%32.150.99%32.11-0.24%32.21-0.18%0.10%
2020-12-0831.4932.0430.9931.662.23%0.26%-1.87%16,751,600530,812,00070%31.58-0.85%31.83-0.59%32.19-0.15%32.26-0.45%0.29%
2020-12-0731.7433.0930.9730.97-2.67%-2.76%-4.45%26,725,500854,117,000107%31.850.56%32.02-1.16%32.24-0.27%32.41-0.88%0.52%
2020-12-0431.9932.2131.2531.820.00%0.47%-2.69%21,069,600669,635,00080%31.67-1.68%32.40-0.28%32.32-0.32%32.70-0.11%0.79%