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:
周大生( 002867.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
2020-07-1030.3030.3429.3529.50-1.67%-0.77%14.17%7,179,500213,434,00081%29.73-0.28%29.312.08%28.183.70%25.842.40%1.88%
2020-07-0928.7031.1828.6430.004.71%0.63%18.89%13,015,400388,019,000151%29.815.39%28.715.59%27.185.18%25.234.30%1.64%
2020-07-0828.5029.3427.3628.650.53%1.28%18.42%9,310,400263,377,000113%28.291.58%27.194.87%25.843.00%24.193.18%1.15%
2020-07-0727.0129.0325.6028.508.00%2.34%21.55%11,966,000333,223,000145%27.858.73%25.935.04%25.094.41%23.452.98%0.79%
2020-07-0623.8126.3923.7726.3910.00%3.04%15.91%11,382,800291,535,000143%25.615.04%24.692.91%24.033.12%22.772.04%0.51%
2020-07-0324.1025.0423.8023.99-3.15%-1.61%7.52%12,454,200303,672,000166%24.380.38%23.993.02%23.303.06%22.311.74%0.34%
2020-07-0222.4524.9722.4524.779.12%1.98%12.95%16,862,100409,578,000251%24.298.38%23.297.06%22.616.61%21.932.85%0.23%
2020-07-0122.4222.7521.9022.702.39%1.29%6.45%6,299,500141,186,000105%22.413.22%21.752.37%21.211.31%21.32-0.51%0.00%
2020-06-3021.2922.3820.9322.174.33%2.11%3.43%7,253,600157,491,000110%21.712.93%21.252.84%20.930.52%21.43-0.17%0.24%
2020-06-2921.1121.4620.4521.251.77%0.73%-1.02%5,943,800125,383,00083%21.101.05%20.66-0.05%20.83-0.11%21.470.01%0.41%
2020-06-2420.3321.3220.2120.882.45%0.02%-2.74%6,718,800140,259,00094%20.883.59%20.67-0.33%20.85-0.70%21.47-0.01%0.45%
2020-06-2320.5420.5419.8420.38-0.83%1.13%-5.08%7,951,400160,246,000111%20.15-3.72%20.74-1.89%20.99-2.19%21.47-0.62%0.46%
2020-06-2221.5522.0720.3820.55-3.84%-1.82%-4.88%10,593,000221,718,000165%20.93-2.23%21.14-2.05%21.47-2.97%21.60-0.38%0.55%
2020-06-1921.3721.6521.2021.370.09%-0.18%-1.46%3,924,10084,007,00071%21.41-0.20%21.58-1.39%22.12-0.02%21.690.20%0.65%
2020-06-1821.7121.8921.3021.35-2.24%-0.47%-1.36%3,695,70079,274,00069%21.45-1.67%21.88-2.21%22.130.41%21.640.27%0.65%
2020-06-1722.2822.2821.5521.84-1.58%0.11%1.18%4,943,200107,838,00096%21.82-1.92%22.380.44%22.040.70%21.590.62%0.64%
2020-06-1622.4422.7621.8622.19-0.05%-0.23%3.44%5,427,500120,711,000109%22.24-2.15%22.281.12%21.880.73%21.450.61%0.58%
2020-06-1522.5123.2522.1922.20-1.11%-2.33%4.11%10,057,500228,609,000216%22.733.94%22.033.09%21.722.37%21.321.83%0.56%
2020-06-1221.0022.7020.5622.456.35%2.66%7.21%10,412,700227,707,000251%21.874.02%21.372.70%21.222.32%20.941.53%0.41%
2020-06-1121.2521.3020.5521.110.72%0.42%2.36%5,214,700109,625,000148%21.021.49%20.810.65%20.740.83%20.620.40%0.28%
2020-06-1020.5621.0120.2720.962.44%1.19%2.04%5,013,200103,838,000151%20.710.63%20.680.50%20.570.68%20.540.12%0.27%
2020-06-0920.7320.7720.4020.46-0.97%-0.60%-0.28%2,556,50052,621,00077%20.58-0.59%20.580.47%20.43-0.37%20.520.32%0.30%
2020-06-0820.4920.9720.4120.661.37%-0.22%1.02%2,948,80061,056,00086%20.711.35%20.480.86%20.51-0.02%20.450.63%0.27%
2020-06-0520.6320.6320.2920.38-0.15%-0.24%0.28%2,661,10054,366,00074%20.430.69%20.31-0.80%20.510.04%20.320.21%0.23%
2020-06-0420.2020.5620.0820.410.69%0.59%0.64%2,761,70056,039,00076%20.290.25%20.47-0.53%20.50-0.06%20.280.10%0.25%
2020-06-0320.4220.8019.9520.27-0.69%0.15%0.04%4,226,40085,544,000113%20.24-0.86%20.58-0.41%20.51-0.37%20.260.07%0.32%
除权分界线,2020年06月03日,10股派4.500元(以下数据已经复权)
2020-06-0220.5020.6720.2620.410.34%-0.03%0.81%3,692,30077,044,000107%20.420.93%20.660.79%20.590.92%20.250.41%0.41%
2020-06-0120.3320.4519.7420.342.21%0.55%0.88%3,668,70075,863,000108%20.231.40%20.500.18%20.401.23%20.160.34%0.46%
2020-05-2919.8120.1419.6819.900.25%-0.25%-0.97%3,105,70063,352,00085%19.950.11%20.460.74%20.160.39%20.090.22%0.52%
2020-05-2820.0920.3919.6119.850.00%-0.39%-0.99%2,772,50056,494,00076%19.93-0.89%20.311.32%20.080.20%20.050.22%0.59%