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:
德生科技( 002908.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
2020-07-0313.8214.2413.6414.122.62%1.04%2.77%12,674,400177,131,000152%13.981.18%13.821.39%13.701.19%13.740.43%0.23%
2020-07-0213.6714.0613.6313.762.08%-0.38%0.58%9,356,900129,241,000120%13.812.41%13.631.30%13.540.63%13.680.18%0.18%
2020-07-0113.6213.7413.3213.48-1.32%-0.05%-1.29%5,929,00079,965,00074%13.49-0.13%13.450.28%13.46-0.77%13.66-0.01%0.17%
2020-06-3013.2913.7513.2213.662.78%1.16%0.02%7,212,40097,393,00083%13.501.25%13.42-0.07%13.56-1.38%13.660.27%0.22%
2020-06-2913.3513.5213.1313.290.00%-0.35%-2.42%4,801,00064,029,00056%13.34-0.22%13.43-1.50%13.75-0.15%13.620.21%0.21%
2020-06-2413.6913.6913.2213.29-1.70%-0.58%-2.22%5,456,20072,933,00060%13.37-1.42%13.63-1.82%13.77-0.06%13.590.11%0.22%
2020-06-2313.5113.7013.4313.52-1.46%-0.29%-0.42%5,549,70075,250,00058%13.56-1.73%13.880.07%13.780.06%13.580.22%0.25%
2020-06-2213.9114.1213.5613.72-2.76%-0.57%1.28%10,809,600149,147,000115%13.80-1.88%13.870.42%13.770.37%13.550.28%0.25%
2020-06-1913.7514.5713.6514.113.07%0.33%4.45%14,786,300207,935,000168%14.063.30%13.811.72%13.721.68%13.510.72%0.30%
2020-06-1813.6713.8913.4013.690.59%0.56%2.07%7,845,100106,802,00094%13.610.76%13.580.05%13.490.60%13.41-0.11%0.23%
2020-06-1713.5813.6813.3513.610.29%0.73%1.36%6,955,20093,974,00078%13.51-0.68%13.570.89%13.410.21%13.43-0.10%0.28%
2020-06-1613.5413.8013.4513.57-0.15%-0.25%0.96%9,421,300128,170,00090%13.600.13%13.450.99%13.380.61%13.440.10%0.36%
2020-06-1512.9614.2612.9513.594.86%0.03%1.21%12,736,800173,043,000107%13.595.45%13.320.88%13.300.53%13.430.51%0.44%
2020-06-1212.7413.0412.6112.96-1.14%0.59%-2.99%5,442,20070,118,00046%12.88-2.54%13.21-0.37%13.23-0.75%13.360.13%0.35%
2020-06-1113.4713.5412.9313.11-3.60%-0.83%-1.74%9,588,000126,753,00085%13.22-1.00%13.26-0.45%13.33-0.83%13.340.34%0.28%
2020-06-1013.1513.6513.0013.603.74%1.85%2.28%10,949,500146,210,000103%13.351.53%13.32-0.43%13.44-0.33%13.300.38%0.20%
2020-06-0913.2313.4712.9713.11-0.15%-0.32%-1.03%7,140,10093,905,00071%13.15-0.96%13.37-1.39%13.49-0.12%13.250.27%0.15%
除权分界线,2020年06月09日,10股派1.500元(以下数据已经复权)
2020-06-0813.4813.6213.1213.13-1.57%-1.13%-0.62%6,484,10087,079,00067%13.28-0.68%13.560.05%13.510.57%13.210.73%0.11%
2020-06-0513.4813.6213.2013.34-1.11%-0.23%1.71%8,050,700108,855,00084%13.37-1.02%13.550.32%13.430.60%13.120.10%-0.01%
2020-06-0413.4413.7513.2913.490.45%-0.14%2.95%11,961,800163,382,000120%13.511.10%13.511.12%13.351.20%13.100.32%0.03%
2020-06-0313.0413.6412.9813.430.90%0.51%2.83%23,302,300314,854,000233%13.360.57%13.361.83%13.192.04%13.060.69%0.06%
2020-06-0212.2513.5712.2313.318.04%0.18%2.61%24,172,600324,787,000274%13.298.49%13.127.04%12.935.33%12.970.92%0.06%
2020-06-0112.0512.4511.9512.323.27%0.60%-4.15%5,481,50067,947,00069%12.251.73%12.260.43%12.270.38%12.85-0.41%0.05%
2020-05-2912.0712.2111.9011.93-1.97%-0.90%-7.56%3,853,70046,968,00046%12.040.18%12.21-0.33%12.23-3.10%12.91-0.56%0.18%
2020-05-2812.1012.2111.8212.170.75%1.27%-6.23%5,082,50061,838,00056%12.02-0.87%12.25-0.04%12.62-1.94%12.98-0.40%0.34%
2020-05-2712.2012.3712.0312.08-1.15%-0.35%-7.30%4,201,20051,563,00044%12.12-0.33%12.25-4.01%12.87-1.11%13.03-0.17%0.35%
2020-05-2612.0312.2711.9212.221.66%0.47%-6.38%4,439,20054,662,00046%12.160.90%12.76-1.95%13.01-0.72%13.05-0.11%0.30%
2020-05-2512.3612.4711.8512.02-5.28%-0.29%-8.01%7,938,90096,898,00081%12.06-8.08%13.02-1.93%13.11-1.01%13.07-0.48%0.19%
2020-05-2213.2813.6512.6312.69-4.87%-3.23%-3.35%12,866,800170,667,000139%13.11-0.23%13.270.09%13.240.08%13.130.51%0.18%
2020-05-2113.0513.4412.6613.340.00%1.49%2.11%11,866,700157,750,000129%13.140.24%13.260.44%13.230.43%13.060.57%0.14%