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:
登云股份( 002715.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
2020-09-2518.4718.4717.5117.60-35.63%-1.28%-31.54%927,30016,533,000124%17.83-35.26%23.18-16.85%24.69-11.33%25.71-5.91%-0.86%
除权分界线,2020年09月25日,(以下数据已经复权)
2020-09-2428.8828.8827.0327.34-3.46%-0.73%0.06%710,50019,567,000153%27.54-2.51%27.88-0.73%27.840.33%27.320.75%-0.29%
2020-09-2328.0328.5527.8228.321.22%0.25%4.43%367,50010,382,00080%28.250.57%28.080.70%27.750.96%27.120.55%-0.44%
2020-09-2227.9728.3927.6027.980.18%-0.39%3.74%483,50013,581,00096%28.090.56%27.891.26%27.490.97%26.970.25%-0.55%
2020-09-2127.8728.1827.6027.930.25%-0.01%3.81%426,90011,924,00082%27.930.81%27.541.34%27.230.74%26.90-0.10%-0.60%
2020-09-1827.5928.1127.1027.861.79%0.55%3.45%651,50018,051,000121%27.712.50%27.181.67%27.021.45%26.93-0.05%-0.59%
2020-09-1726.7227.4526.1027.372.86%1.25%1.58%543,20014,684,000102%27.032.41%26.730.49%26.640.81%26.95-0.72%-0.59%
2020-09-1626.8226.8226.0526.61-0.22%0.81%-1.95%341,5009,014,00062%26.40-0.78%26.600.29%26.43-0.33%27.14-0.77%-0.50%
2020-09-1526.5327.0826.3626.67-0.41%0.26%-2.49%367,0009,763,00064%26.60-0.74%26.520.50%26.51-0.54%27.35-1.13%-0.42%
2020-09-1426.5227.1626.5226.780.98%-0.07%-3.19%352,4009,444,00056%26.802.22%26.39-0.22%26.66-0.78%27.66-1.48%-0.30%
2020-09-1125.8026.9825.5226.522.04%1.16%-5.55%407,20010,675,00050%26.22-0.32%26.45-0.99%26.87-0.97%28.08-0.17%-0.12%
2020-09-1026.2827.0025.8525.99-1.10%-1.17%-7.60%793,90020,879,00089%26.30-1.52%26.71-1.85%27.13-1.92%28.13-0.73%-0.15%
2020-09-0927.6627.6626.1626.28-4.26%-1.59%-7.25%841,90022,482,00094%26.70-2.01%27.22-1.88%27.66-1.88%28.33-0.58%-0.10%
2020-09-0827.5027.8226.9127.45-0.18%0.73%-3.68%630,20017,174,00069%27.25-2.43%27.74-2.05%28.19-1.73%28.50-0.24%-0.02%
2020-09-0728.3828.8427.4127.50-3.10%-1.54%-3.74%574,30016,041,00065%27.93-0.79%28.32-1.23%28.69-1.04%28.57-0.01%-0.01%
2020-09-0427.9928.4927.5228.38-0.42%0.81%-0.67%472,10013,291,00053%28.15-2.39%28.67-1.28%28.990.68%28.57-0.04%-0.04%
2020-09-0328.8229.2828.4028.50-1.55%-1.19%-0.28%571,60016,486,00063%28.84-0.41%29.04-0.31%28.790.22%28.580.15%-0.08%
2020-09-0229.0929.3028.7328.95-0.92%-0.04%1.45%500,20014,487,00054%28.96-0.88%29.131.29%28.730.29%28.540.04%-0.18%
2020-09-0129.6729.6728.9729.22-1.48%0.00%2.43%858,20025,077,00092%29.220.30%28.760.60%28.640.49%28.530.05%-0.18%
2020-08-3127.6330.3027.6329.666.65%1.81%4.03%1,936,80056,425,000209%29.134.91%28.591.44%28.501.23%28.510.29%-0.17%
2020-08-2828.5928.5927.5627.81-2.04%0.14%-2.18%1,131,40031,419,000130%27.77-2.38%28.18-0.60%28.16-0.59%28.43-0.46%-0.18%
2020-08-2728.3928.7828.1228.390.28%-0.20%-0.59%876,40024,930,000110%28.450.19%28.350.40%28.330.15%28.56-0.16%-0.12%
2020-08-2628.0328.9927.9128.310.35%-0.29%-1.03%1,122,50031,871,000141%28.390.95%28.24-0.02%28.28-0.16%28.610.13%-0.11%
2020-08-2528.0928.3227.8028.210.39%0.30%-1.26%571,40016,072,00073%28.130.17%28.24-0.09%28.33-0.68%28.57-0.11%-0.13%
2020-08-2428.3128.7027.4728.10-0.32%0.07%-1.76%688,10019,322,00086%28.08-1.30%28.27-0.65%28.52-0.68%28.60-0.26%-0.10%
2020-08-2128.3928.8028.0228.191.08%-0.91%-1.70%871,20024,785,000109%28.450.76%28.46-0.82%28.72-0.33%28.68-0.47%-0.03%
2020-08-2028.4728.9527.7727.89-2.69%-1.22%-3.20%757,30021,382,00092%28.24-1.64%28.69-0.96%28.81-0.44%28.81-0.80%0.09%
2020-08-1929.0129.1428.5028.66-1.82%-0.16%-1.32%685,40019,675,00077%28.71-1.41%28.97-0.23%28.940.56%29.040.03%0.27%
2020-08-1829.2629.4028.7829.190.31%0.25%0.53%786,80022,909,00084%29.120.28%29.040.29%28.780.37%29.040.16%0.30%
2020-08-1729.3829.4628.5329.100.00%0.22%0.38%954,80027,723,000102%29.040.39%28.951.36%28.680.16%28.990.11%0.29%