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:
名臣健康( 002919.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
2020-07-1017.6018.0017.3617.36-2.14%-1.63%2.53%4,489,30079,227,000121%17.650.02%17.491.12%17.291.01%16.930.88%0.38%
2020-07-0917.2717.9617.2517.742.78%0.54%5.70%5,488,60096,845,000160%17.652.89%17.301.50%17.121.47%16.781.12%0.23%
2020-07-0817.0117.4216.8017.261.95%0.64%3.99%4,636,20079,510,000147%17.150.51%17.040.98%16.870.80%16.600.65%0.02%
2020-07-0717.1517.3016.8316.93-0.53%-0.78%2.66%5,292,00090,296,000184%17.060.94%16.881.33%16.731.09%16.490.74%-0.09%
2020-07-0616.5317.1616.5317.022.84%0.69%3.97%4,541,80076,775,000177%16.902.42%16.651.30%16.551.50%16.370.56%-0.23%
2020-07-0316.5216.6516.3216.550.18%0.28%1.66%2,997,30049,467,000125%16.500.29%16.440.40%16.310.68%16.28-0.11%-0.41%
2020-07-0216.3016.6316.1616.521.04%0.38%1.37%3,453,00056,825,000140%16.460.77%16.381.30%16.200.52%16.300.12%-0.44%
2020-07-0116.3616.4716.1616.350.00%0.11%0.45%2,200,10035,931,00092%16.330.22%16.170.79%16.120.16%16.280.12%-0.43%
2020-06-3016.3116.4516.1916.350.25%0.33%0.57%2,443,50039,822,000100%16.302.32%16.040.34%16.09-0.08%16.260.15%-0.44%
2020-06-2915.7716.3615.4516.313.36%2.40%0.48%2,905,10046,269,000114%15.930.25%15.99-0.63%16.10-0.82%16.23-0.48%-0.45%
2020-06-2416.1416.1415.7615.78-1.68%-0.67%-3.26%2,013,00031,980,00074%15.89-1.69%16.09-1.11%16.24-1.03%16.31-0.58%-0.39%
2020-06-2316.2516.3415.9416.05-0.93%-0.68%-2.17%2,103,50033,993,00070%16.160.19%16.27-0.70%16.41-0.16%16.41-0.95%-0.31%
除权分界线,2020年06月23日,10股派1.000元(以下数据已经复权)
2020-06-2216.3316.3515.9716.20-0.80%0.44%-2.20%1,710,20027,754,00050%16.13-1.11%16.38-0.78%16.430.20%16.56-0.48%-0.15%
2020-06-1916.4116.4416.2216.33-0.49%0.12%-1.89%1,984,60032,567,00053%16.31-0.34%16.510.19%16.400.42%16.64-0.69%-0.04%
2020-06-1816.5316.5816.2516.41-1.26%0.27%-2.08%2,313,00038,084,00054%16.37-0.75%16.480.60%16.33-0.17%16.76-1.19%0.11%
2020-06-1716.2816.6616.1716.622.09%0.80%-2.01%3,638,60060,358,00069%16.491.60%16.381.25%16.36-0.30%16.96-0.46%0.38%
2020-06-1616.0616.3516.0316.282.33%0.32%-4.46%2,511,00041,000,00040%16.231.16%16.18-0.65%16.41-1.41%17.040.23%0.51%
2020-06-1516.1616.2815.8515.91-0.93%-0.82%-6.42%2,692,50043,462,00040%16.040.39%16.28-1.21%16.64-0.83%17.000.03%0.41%
2020-06-1215.6916.2515.6016.06-0.25%0.51%-5.51%2,995,70048,167,00042%15.98-2.57%16.48-2.14%16.78-1.18%17.000.07%0.43%
2020-06-1116.5816.7216.0616.10-3.01%-1.83%-5.21%4,497,50074,208,00063%16.40-1.26%16.84-0.89%16.98-1.51%16.990.17%0.40%
2020-06-1016.9616.9616.4516.60-3.21%-0.06%-2.11%4,838,60080,851,00069%16.61-2.88%16.99-1.09%17.24-0.35%16.960.24%0.35%
2020-06-0917.0517.4516.9117.151.30%0.28%1.38%5,953,100102,404,00087%17.101.13%17.18-1.04%17.300.72%16.920.63%0.36%
2020-06-0817.2117.2716.7116.93-1.57%0.11%0.71%5,221,50088,824,00076%16.91-1.60%17.36-0.08%17.180.39%16.810.60%0.30%
2020-06-0517.2617.5517.0117.20-1.99%0.08%2.93%6,697,100115,765,000101%17.19-1.49%17.371.08%17.120.76%16.710.83%0.25%
2020-06-0417.4018.0417.0217.55-0.90%0.60%5.90%12,337,900216,486,000198%17.451.77%17.192.06%16.991.98%16.571.43%0.19%
2020-06-0316.1217.7116.0017.7110.07%3.31%8.39%12,013,500207,139,000218%17.145.88%16.842.60%16.662.15%16.340.87%0.11%
2020-06-0216.4516.6015.9616.09-3.07%-0.62%-0.67%5,697,20092,808,000106%16.19-1.62%16.410.47%16.310.47%16.20-0.75%0.11%
2020-06-0116.2916.6116.1016.602.66%0.87%1.71%5,926,60098,128,000101%16.461.03%16.340.77%16.231.25%16.320.23%0.41%
2020-05-2915.9816.6815.8716.171.32%-0.73%-0.69%5,807,60095,180,00097%16.292.94%16.211.09%16.031.07%16.28-0.27%0.47%
2020-05-2816.1116.1915.5515.960.00%0.86%-2.25%3,873,70061,684,00059%15.82-1.90%16.040.74%15.86-0.33%16.33-0.30%0.58%