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:
比音勒芬( 002832.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
2020-07-0317.1617.4916.6617.180.12%0.82%5.12%8,569,700146,035,000106%17.04-1.09%17.22-0.06%17.071.22%16.341.37%1.15%
2020-07-0217.4917.6417.0517.16-1.89%-0.39%6.43%6,564,700113,097,00085%17.23-0.99%17.231.10%16.861.24%16.121.52%1.08%
2020-07-0117.1317.7716.9017.492.16%0.51%10.12%8,572,800149,175,000113%17.401.65%17.052.40%16.662.13%15.882.35%0.96%
2020-06-3017.3817.6416.7017.12-1.04%0.01%10.33%12,238,400209,504,000152%17.122.54%16.652.87%16.312.84%15.521.91%0.80%
2020-06-2916.0617.5315.9317.308.40%3.62%13.61%11,200,900187,001,000143%16.704.78%16.183.31%15.862.97%15.231.47%0.71%
2020-06-2415.6316.3315.5015.963.23%0.17%6.35%8,825,500140,619,000109%15.932.59%15.661.93%15.401.91%15.010.72%0.73%
2020-06-2315.5315.7215.2815.460.06%-0.46%3.76%5,403,90083,930,00060%15.530.51%15.371.39%15.111.40%14.900.54%0.96%
2020-06-2215.2115.6915.0415.451.58%-0.01%4.25%7,786,400120,317,00085%15.451.99%15.161.82%14.911.55%14.820.66%1.05%
2020-06-1915.0315.3014.8715.212.15%0.40%3.31%7,099,900107,563,00079%15.152.01%14.891.76%14.680.12%14.720.60%1.10%
2020-06-1814.7515.0614.6014.891.02%0.26%1.74%7,260,400107,824,00081%14.851.28%14.630.79%14.66-0.38%14.640.40%1.15%
2020-06-1714.4615.1014.3014.742.08%0.53%1.12%7,219,600105,864,00084%14.662.02%14.51-0.68%14.72-0.38%14.580.61%1.11%
2020-06-1614.4814.6814.1614.441.26%0.47%-0.34%7,272,600104,531,00085%14.37-0.95%14.61-1.25%14.770.03%14.490.35%1.03%
2020-06-1514.9015.0714.1314.26-5.37%-1.73%-1.24%14,073,100204,216,000175%14.51-3.00%14.80-1.03%14.770.02%14.440.77%0.90%
2020-06-1214.6615.2714.6015.070.13%0.74%5.17%9,255,500138,464,000132%14.96-0.41%14.950.90%14.761.05%14.331.03%0.78%
2020-06-1114.8815.3214.5015.050.40%0.19%6.11%11,463,400172,199,000180%15.020.84%14.821.53%14.611.54%14.181.68%0.69%
2020-06-1014.4415.2014.4414.994.24%0.62%7.46%15,535,600231,441,000275%14.903.79%14.603.55%14.393.73%13.952.98%0.55%
2020-06-0914.1014.6614.1014.382.28%0.19%6.16%7,621,600109,393,000154%14.351.98%14.102.10%13.871.99%13.551.39%0.29%
2020-06-0813.7614.2813.7614.061.66%-0.11%5.24%5,407,90076,114,000121%14.082.66%13.812.15%13.601.39%13.361.24%0.16%
2020-06-0513.6013.9013.4213.832.67%0.87%4.80%4,822,00066,114,000111%13.711.90%13.511.21%13.410.69%13.201.02%0.05%
2020-06-0413.3213.5913.3213.470.90%0.10%3.11%2,861,70038,507,00066%13.460.61%13.350.29%13.320.30%13.060.02%-0.06%
2020-06-0313.2113.6913.1313.350.98%-0.19%2.21%5,643,90075,488,000124%13.380.97%13.320.32%13.280.53%13.06-0.13%-0.03%
2020-06-0213.4513.4913.1113.22-0.23%-0.20%1.09%3,951,60052,348,00085%13.25-0.43%13.270.12%13.210.59%13.08-0.95%0.06%
2020-06-0113.4613.4613.1013.250.61%-0.41%0.36%6,145,30081,754,000109%13.300.44%13.260.67%13.131.34%13.20-0.51%0.33%
2020-05-2913.0313.4513.0313.170.00%-0.57%-0.76%3,626,80048,040,00058%13.250.36%13.171.02%12.961.20%13.270.17%0.55%
2020-05-2813.1413.4712.9213.170.15%-0.22%-0.59%4,568,60060,300,00070%13.200.67%13.041.85%12.81-0.15%13.250.30%0.62%
2020-05-2712.5313.4812.5113.155.37%0.30%-0.45%7,490,60098,213,000110%13.114.86%12.803.17%12.83-0.67%13.210.37%0.67%
2020-05-2612.3912.6112.3912.480.24%-0.18%-5.17%2,481,30031,024,00036%12.501.75%12.41-2.46%12.91-2.60%13.160.07%0.69%
2020-05-2512.2012.6211.8212.450.81%1.32%-5.33%3,183,00039,113,00044%12.29-1.18%12.72-2.98%13.26-1.34%13.150.14%0.72%
2020-05-2212.8012.8012.2012.35-4.00%-0.68%-5.96%4,516,30056,158,00061%12.44-4.15%13.11-3.16%13.44-0.35%13.13-0.11%0.75%
除权分界线,2020年05月22日,10股送7.000股, 10股派5.000元(以下数据已经复权)
2020-05-2113.2713.2812.7912.870.00%-0.83%-2.15%2,843,80064,138,00070%12.97-1.76%13.54-0.52%13.480.60%13.150.39%0.83%