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:
明德生物( 002932.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
2020-07-1096.9996.9996.9996.9910.00%0.00%37.28%1,202,400116,621,00032%96.9915.15%82.375.70%77.733.89%70.653.16%2.81%
2020-07-0980.3688.1777.8088.1710.01%4.68%28.74%4,350,800366,471,00096%84.238.33%77.934.74%74.824.89%68.493.49%2.64%
2020-07-0874.0080.8973.7480.158.68%3.08%21.11%5,565,600432,762,000118%77.766.66%74.404.89%71.343.21%66.183.07%2.35%
2020-07-0775.3575.3570.2473.75-0.27%1.16%14.86%5,276,800384,693,000114%72.901.20%70.933.63%69.122.62%64.212.68%2.12%
2020-07-0667.9174.3867.9173.958.94%2.65%18.26%4,590,500330,694,000104%72.046.36%68.451.88%67.362.74%62.533.04%1.92%
2020-07-0364.5869.7864.5867.882.85%0.22%11.85%4,850,500328,539,000104%67.732.33%67.191.72%65.563.38%60.692.03%1.71%
2020-07-0267.0068.2564.2066.00-2.29%-0.29%10.97%5,784,900382,920,000120%66.19-2.16%66.051.95%63.423.04%59.482.45%1.75%
2020-07-0164.6569.8864.5067.555.70%-0.15%16.35%6,628,900448,463,000140%67.655.75%64.796.19%61.554.37%58.063.18%1.73%
2020-06-3061.8766.6661.5163.912.50%-0.10%13.58%5,502,000352,001,000113%63.982.31%61.024.54%58.973.68%56.272.60%1.66%
2020-06-2961.0264.9961.0262.353.67%-0.29%13.69%6,410,300400,845,000133%62.539.72%58.365.67%56.884.64%54.842.36%1.44%
2020-06-2454.9260.1454.1760.1410.01%5.52%12.24%6,466,300368,536,000136%56.995.68%55.233.57%54.350.33%53.581.46%1.21%
2020-06-2353.0754.6752.6454.672.63%1.37%3.52%4,026,500217,149,00090%53.931.40%53.330.50%54.170.09%52.810.66%1.04%
2020-06-2253.0154.7052.1153.271.58%0.16%1.54%2,995,000159,293,00070%53.190.85%53.06-2.50%54.120.27%52.460.75%0.94%
2020-06-1952.5053.5052.1052.441.20%-0.57%0.70%3,413,000179,998,00081%52.74-0.85%54.42-0.17%53.971.19%52.070.68%0.84%
2020-06-1855.7955.8051.4051.82-5.30%-2.58%0.19%5,518,600293,534,000135%53.19-5.41%54.510.24%53.340.72%51.720.89%0.78%
2020-06-1755.1557.6354.1054.72-0.98%-2.69%6.74%6,898,900387,946,000194%56.234.44%54.383.90%52.962.94%51.272.47%0.64%
2020-06-1654.2056.4751.5255.261.36%2.63%10.45%6,943,600373,867,000213%53.841.37%52.342.82%51.452.89%50.032.24%0.37%
2020-06-1552.0054.5251.3654.5210.01%2.65%11.41%7,149,800379,750,000252%53.118.06%50.905.68%50.005.10%48.942.55%0.12%
2020-06-1246.9550.0046.9549.566.08%0.83%3.85%5,006,900246,091,000198%49.154.51%48.173.47%47.581.53%47.720.36%-0.22%
2020-06-1147.0247.6346.4646.72-0.49%-0.65%-1.75%1,809,40085,092,00074%47.030.76%46.550.35%46.86-0.33%47.550.05%-0.36%
2020-06-1046.0147.2546.0146.952.07%0.59%-1.22%1,900,90088,723,00077%46.671.85%46.39-1.01%47.01-0.79%47.53-0.27%-0.50%
2020-06-0946.0046.2045.4646.00-0.43%0.38%-3.48%1,501,80068,822,00059%45.83-1.49%46.86-0.98%47.39-0.37%47.66-0.36%-0.67%
2020-06-0847.0748.0145.7746.20-1.83%-0.68%-3.40%2,412,000112,199,00093%46.52-2.49%47.33-1.24%47.56-0.62%47.83-0.24%-0.79%
2020-06-0549.0149.7746.8447.06-2.53%-1.35%-1.84%2,854,000136,145,000112%47.700.02%47.920.21%47.86-0.48%47.940.08%-0.77%
2020-06-0448.0248.3147.0648.280.79%1.23%0.78%2,399,600114,448,00093%47.70-1.28%47.82-0.30%48.090.24%47.91-0.48%-0.82%
2020-06-0347.3248.9647.3247.901.44%-0.85%-0.49%3,023,700146,079,000114%48.311.94%47.96-0.34%47.980.10%48.14-0.18%-0.78%
2020-06-0248.5248.6547.0347.22-2.24%-0.36%-2.08%2,734,500129,589,000105%47.39-1.66%48.130.14%47.93-0.42%48.22-0.36%-0.75%
2020-06-0147.7348.8247.0148.301.43%0.23%-0.20%2,295,500110,618,00090%48.19-0.91%48.060.01%48.130.20%48.40-0.84%-0.71%
除权分界线,2020年06月01日,10股派1.000元(以下数据已经复权)
2020-05-2945.9650.2845.9647.622.30%-2.08%-2.43%3,073,800149,789,000114%48.634.34%48.050.48%48.040.70%48.81-1.01%-0.62%
2020-05-2847.0947.7445.7046.550.00%-0.13%-5.59%1,760,50082,233,00059%46.61-3.04%47.82-0.51%47.70-1.23%49.31-1.38%-0.52%