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:
罗欣药业( 002793.SZ 深证)
板块 :次新股   
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
2020-07-1013.8814.2713.8513.86-0.29%-1.30%3.03%9,172,900128,817,000148%14.041.79%13.791.65%13.631.13%13.450.92%0.37%
2020-07-0913.4913.9713.4313.903.19%0.75%4.28%10,260,200141,545,000186%13.802.74%13.571.43%13.471.07%13.330.95%0.28%
2020-07-0813.4113.5213.3313.470.45%0.31%2.01%6,495,50087,219,000133%13.430.28%13.380.42%13.330.25%13.200.41%0.19%
2020-07-0713.5913.5913.2913.41-0.22%0.14%1.98%8,250,700110,487,000180%13.390.56%13.320.48%13.300.55%13.150.44%0.17%
2020-07-0613.1813.4813.1213.442.05%0.93%2.65%7,726,000102,877,000188%13.321.09%13.260.24%13.230.74%13.090.15%0.15%
2020-07-0313.3013.3013.1013.17-0.23%-0.02%0.74%3,698,70048,721,00093%13.17-0.33%13.220.23%13.130.39%13.07-0.27%0.19%
2020-07-0213.3313.3613.1513.20-0.68%-0.12%0.70%3,733,20049,338,00085%13.22-0.41%13.190.76%13.080.51%13.110.21%0.31%
2020-07-0113.2613.3813.1713.290.61%0.14%1.61%4,687,30062,206,000107%13.271.02%13.101.03%13.010.68%13.080.31%0.32%
2020-06-3012.6913.5012.5813.214.76%0.56%1.30%7,677,600100,857,000169%13.143.79%12.961.98%12.920.69%13.040.46%0.34%
2020-06-2912.6512.7712.5812.61-0.32%-0.37%-2.85%2,600,90032,920,00062%12.66-0.10%12.71-0.77%12.84-1.28%12.980.12%0.29%
2020-06-2412.8012.8012.6012.65-0.55%-0.16%-2.42%1,929,30024,444,00044%12.67-0.92%12.81-0.84%13.00-1.01%12.960.02%0.28%
2020-06-2312.9112.9412.7212.72-1.40%-0.52%-1.86%2,721,20034,796,00062%12.79-0.48%12.92-1.39%13.140.00%12.960.08%0.25%
除权分界线,2020年06月23日,10股派0.500元(以下数据已经复权)
2020-06-2212.9012.9812.7912.90-0.23%0.40%-0.39%3,458,60044,611,00079%12.85-1.06%13.10-1.07%13.140.12%12.950.13%0.21%
2020-06-1913.2013.2212.8912.93-1.07%-0.43%-0.03%3,427,00044,676,00080%12.99-1.62%13.240.30%13.120.47%12.930.26%0.17%
2020-06-1813.4313.4313.0513.07-1.73%-0.98%1.32%5,902,40078,206,000145%13.20-0.52%13.200.83%13.060.94%12.900.60%0.08%
2020-06-1712.8713.4512.8113.303.10%0.23%3.72%7,763,900103,411,000208%13.273.28%13.092.17%12.941.43%12.820.94%-0.06%
2020-06-1613.0713.0712.7612.90-0.39%0.40%1.54%4,039,70052,106,000117%12.85-0.24%12.810.78%12.750.35%12.700.26%-0.22%
2020-06-1512.4613.1312.4512.954.02%0.55%2.20%6,098,40078,847,000181%12.883.99%12.711.07%12.710.79%12.670.48%-0.32%
2020-06-1212.2312.5412.1512.450.40%0.52%-1.28%2,789,50034,687,00085%12.39-1.13%12.58-0.55%12.61-0.08%12.610.02%-0.47%
2020-06-1112.6912.7412.3912.40-2.13%-1.01%-1.65%3,831,40048,184,000118%12.53-1.19%12.65-0.22%12.62-0.06%12.610.04%-0.57%
2020-06-1012.6412.7412.6112.670.32%-0.06%0.53%2,812,00035,787,00086%12.680.46%12.680.60%12.63-0.11%12.60-0.32%-0.72%
2020-06-0912.5812.7012.4612.630.40%0.09%-0.11%3,148,90039,893,00091%12.620.23%12.600.22%12.640.11%12.64-0.33%-0.82%
2020-06-0812.4712.6612.4712.581.04%-0.08%-0.84%2,945,50037,230,00087%12.591.49%12.57-0.44%12.630.10%12.69-0.25%-1.00%
2020-06-0512.5312.5312.3512.45-0.08%0.36%-2.11%2,210,10027,527,00067%12.41-1.14%12.63-0.22%12.610.12%12.72-0.61%-0.99%
2020-06-0412.6712.6912.4512.46-1.35%-0.70%-2.63%3,016,70038,004,00087%12.55-1.21%12.660.08%12.600.11%12.80-0.81%-0.97%
2020-06-0312.6212.8212.5912.630.32%-0.57%-2.09%3,989,20050,870,000113%12.701.20%12.650.85%12.59-0.50%12.90-0.69%-0.92%
2020-06-0212.5912.6812.4612.590.16%0.31%-3.07%3,403,20042,883,00098%12.550.11%12.540.16%12.65-0.71%12.99-0.77%-0.84%
2020-06-0112.4112.6912.3112.572.28%0.26%-3.97%4,184,20052,667,000121%12.541.53%12.52-1.29%12.74-0.73%13.09-0.94%-0.78%
2020-05-2912.3512.5012.2512.29-0.73%-0.47%-6.99%2,807,40034,806,00079%12.35-1.12%12.68-1.55%12.83-1.31%13.21-1.06%-0.73%
2020-05-2812.7612.7612.2612.380.00%-0.86%-7.31%4,304,80053,974,000119%12.49-3.67%12.88-1.88%13.00-1.98%13.36-1.43%-0.62%