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:
洁美科技( 002859.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
2020-07-1031.5032.4931.0431.790.70%0.17%4.67%14,717,800467,080,000117%31.741.54%31.311.02%30.851.61%30.370.85%0.74%
2020-07-0930.9831.6430.5631.571.94%1.00%4.83%12,091,900377,942,000101%31.261.48%30.991.77%30.360.52%30.120.82%0.70%
2020-07-0831.1131.1930.4230.97-0.45%0.55%3.68%11,378,000350,445,00096%30.80-0.40%30.451.41%30.200.30%29.870.80%0.66%
2020-07-0730.4031.6630.1231.112.64%0.61%4.98%16,355,200505,740,000140%30.923.74%30.030.87%30.110.84%29.641.04%0.62%
2020-07-0629.3030.3829.2130.312.99%1.69%3.34%18,085,000539,046,000161%29.811.82%29.77-0.43%29.860.24%29.330.72%0.55%
2020-07-0330.1330.1628.6129.43-2.71%0.54%1.07%14,030,800410,730,000134%29.27-3.49%29.90-0.80%29.790.03%29.120.45%0.53%
2020-07-0230.5230.8529.8830.25-1.75%-0.27%4.35%11,279,600342,134,000118%30.330.30%30.141.07%29.781.27%28.990.89%0.55%
2020-07-0130.2630.7929.8130.792.70%1.81%7.15%11,486,600347,373,000120%30.241.48%29.821.49%29.411.55%28.741.12%0.54%
2020-06-3030.0830.1829.5029.980.30%0.60%5.50%9,779,300291,443,00095%29.801.24%29.381.50%28.961.16%28.42-0.08%0.53%
2020-06-2928.4730.1428.4329.893.60%1.54%5.11%12,063,900355,110,00094%29.442.47%28.951.70%28.631.28%28.440.74%0.88%
2020-06-2428.8229.1228.3528.850.17%0.43%2.20%7,188,000206,482,00055%28.730.70%28.460.68%28.270.45%28.230.52%0.92%
2020-06-2328.2828.8827.8228.802.38%0.96%2.55%10,062,000287,026,00076%28.531.02%28.270.76%28.140.33%28.080.44%0.96%
2020-06-2227.7528.8827.5928.131.11%-0.39%0.60%11,075,800312,768,00086%28.240.80%28.060.38%28.050.37%27.960.38%0.98%
2020-06-1928.0028.4527.7327.82-0.32%-0.69%-0.13%8,429,100236,137,00066%28.010.45%27.95-0.10%27.94-1.36%27.860.32%1.05%
2020-06-1827.6028.2227.1527.910.90%0.07%0.52%9,267,800258,475,00073%27.89-0.27%27.980.15%28.330.42%27.770.50%1.09%
2020-06-1728.0428.4027.6327.66-1.36%-1.09%0.12%9,269,300259,203,00072%27.96-0.39%27.94-1.77%28.210.57%27.630.71%1.16%
2020-06-1628.0528.4427.6028.040.14%-0.12%2.21%11,293,800317,067,00087%28.070.81%28.440.62%28.050.51%27.430.70%1.15%
2020-06-1528.3028.5027.4028.00-3.48%0.54%2.78%19,188,500534,386,000152%27.85-3.59%28.270.54%27.910.45%27.241.04%1.03%
2020-06-1229.6029.6028.2029.017.33%0.43%7.59%34,947,3001,009,469,000317%28.896.59%28.125.60%27.784.28%26.963.46%0.86%
2020-06-1126.7727.6026.6027.032.35%-0.25%3.71%11,646,200315,604,000139%27.103.63%26.630.56%26.640.73%26.061.18%0.37%
2020-06-1025.9026.7525.5526.410.42%0.99%2.53%7,644,400199,901,00095%26.15-0.69%26.48-0.37%26.450.41%25.760.85%0.16%
2020-06-0926.2726.7926.0726.30-1.68%-0.12%2.97%6,431,900169,368,00081%26.33-1.92%26.580.06%26.350.75%25.540.67%-0.04%
2020-06-0826.5527.2726.4626.751.52%-0.36%5.44%9,291,900249,464,000121%26.851.52%26.561.36%26.151.47%25.371.11%-0.19%
2020-06-0526.8227.2726.0126.35-1.31%-0.36%5.01%7,045,500186,312,00098%26.440.13%26.201.24%25.770.98%25.090.71%-0.39%
2020-06-0426.0027.0525.7026.702.10%1.10%7.17%12,272,400324,103,000180%26.412.05%25.882.17%25.522.14%24.911.13%-0.54%
2020-06-0325.0127.0524.5226.155.07%1.05%6.15%12,981,500335,933,000204%25.884.07%25.332.43%24.992.41%24.640.60%-0.73%
除权分界线,2020年06月03日,10股送6.000股, 10股派1.600元(以下数据已经复权)
2020-06-0224.9925.1724.6224.890.71%0.09%1.63%4,355,800173,991,000115%24.870.58%24.731.53%24.400.84%24.49-0.46%-0.86%
2020-06-0124.3325.0424.0824.712.92%-0.04%0.45%5,520,700219,263,000146%24.722.97%24.361.64%24.201.26%24.60-0.63%-0.81%
2020-05-2923.5724.2623.5724.011.02%0.01%-3.01%2,449,00094,473,00064%24.011.34%23.970.16%23.90-0.04%24.76-1.53%-0.71%
2020-05-2824.3424.3423.4023.770.00%0.33%-5.46%3,446,000131,178,00079%23.69-0.93%23.930.20%23.90-1.08%25.14-0.85%-0.41%