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:
振芯科技( 300101.SZ 深证)
板块 :通讯设备_h   资产重组   
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
2019-06-1810.3310.3510.1110.18-0.88%-0.01%-6.01%5,916,20060,232,00043%10.18-0.12%10.40-1.69%10.62-0.46%10.83-1.50%-0.71%
2019-06-1710.3210.3310.0210.27-0.48%0.76%-6.60%8,404,10085,667,00053%10.19-3.68%10.58-1.67%10.67-0.63%11.00-0.87%-0.54%
2019-06-1410.8010.9710.3010.32-4.44%-2.48%-6.96%17,004,700179,943,000106%10.58-2.40%10.76-0.32%10.74-0.56%11.09-0.76%-0.42%
2019-06-1310.9411.0210.7010.80-1.10%-0.39%-3.37%12,369,500134,114,00079%10.84-0.48%10.800.24%10.80-0.78%11.18-0.83%-0.33%
2019-06-1210.7311.0410.7310.920.74%0.24%-3.11%15,379,600167,540,00091%10.892.10%10.770.13%10.88-1.12%11.27-0.57%-0.21%
2019-06-1110.5510.9310.3110.842.65%1.59%-4.37%16,459,900175,624,00092%10.67-0.74%10.76-1.95%11.01-2.51%11.34-0.51%-0.11%
2019-06-1010.6810.9810.4510.56-0.38%-1.76%-7.31%11,846,200127,337,00063%10.75-0.87%10.97-2.16%11.29-1.10%11.39-0.02%-0.05%
2019-06-0611.5011.5010.3510.60-7.75%-2.24%-6.98%16,910,100183,364,00081%10.84-5.15%11.21-3.18%11.42-0.99%11.40-2.11%-0.04%
2019-06-0511.4811.5611.2611.491.06%0.51%-1.30%10,275,000117,465,00043%11.43-0.43%11.58-0.15%11.53-0.35%11.64-0.02%0.51%
2019-06-0411.7611.7611.2411.37-3.97%-0.97%-2.34%14,716,600168,968,00061%11.48-1.95%11.600.30%11.57-0.02%11.640.05%0.61%
2019-06-0311.6211.8811.4311.842.51%1.12%1.74%23,077,900270,224,00096%11.711.51%11.560.24%11.570.86%11.640.20%0.70%
2019-05-3111.5311.6711.4211.550.43%0.13%-0.55%14,810,800170,849,00060%11.541.50%11.530.05%11.470.81%11.610.32%0.88%
2019-05-3011.5811.6011.1111.50-1.20%1.19%-0.67%15,377,400174,770,00061%11.37-2.41%11.530.39%11.38-2.70%11.580.20%0.94%
2019-05-2911.3011.9511.1911.642.11%-0.05%0.74%23,148,100269,580,00095%11.651.12%11.481.56%11.700.07%11.550.36%0.95%
2019-05-2811.6011.7711.3111.40-0.96%-1.02%-0.98%21,134,000243,405,00091%11.521.93%11.31-3.71%11.690.06%11.510.43%0.84%
2019-05-2710.7511.5810.7011.515.89%1.87%0.40%24,269,000274,207,000108%11.301.05%11.74-0.65%11.68-0.25%11.460.07%0.68%
2019-05-2411.4611.6710.8710.87-10.02%-2.79%-5.12%33,868,600378,728,000160%11.18-9.19%11.82-1.45%11.71-0.38%11.460.11%0.60%
2019-05-2311.8012.7511.8012.084.23%-1.89%5.56%52,123,900641,804,000300%12.316.75%11.994.52%11.763.93%11.443.41%0.46%
2019-05-2211.5811.8311.3011.59-0.43%0.48%4.73%14,697,100169,536,000107%11.540.97%11.471.16%11.310.93%11.070.91%-0.04%
2019-05-2111.6911.6911.1711.64-0.17%1.89%6.14%17,525,700200,221,000134%11.42-0.42%11.341.06%11.211.30%10.970.98%-0.30%
2019-05-2011.1511.9111.1511.666.68%1.64%7.36%24,698,800283,348,000210%11.473.24%11.222.38%11.061.71%10.861.99%-0.57%
2019-05-1710.8711.3610.7910.930.28%-1.64%2.64%20,206,700224,533,000192%11.111.74%10.962.19%10.881.27%10.650.92%-1.00%
除权分界线,2019年05月17日,10股派0.200元(以下数据已经复权)
2019-05-1610.6511.1310.5810.902.44%-0.20%3.30%13,920,500152,318,000152%10.923.17%10.730.40%10.740.99%10.550.33%-1.21%
2019-05-1510.5210.6810.4810.641.82%0.51%1.17%7,730,10081,982,00085%10.590.61%10.68-0.08%10.640.57%10.52-0.74%-1.40%
2019-05-1410.4810.7810.3310.45-3.51%-0.68%-1.37%11,192,500117,995,000118%10.52-3.30%10.690.15%10.580.52%10.60-1.22%-1.38%
2019-05-1310.7411.1110.6810.83-1.10%-0.47%0.97%10,022,800109,262,000111%10.882.22%10.681.84%10.521.79%10.73-0.73%-1.29%
2019-05-1010.4610.9710.1310.956.52%2.87%1.34%14,444,300154,048,000160%10.652.19%10.482.24%10.340.75%10.81-1.30%-1.25%
2019-05-0910.1710.6210.0910.280.59%-1.32%-6.09%8,675,00090,537,00099%10.422.35%10.251.56%10.26-0.95%10.95-1.57%-1.19%
2019-05-089.8010.439.7510.222.10%0.41%-8.10%7,743,40078,970,00085%10.181.54%10.10-1.11%10.36-2.45%11.12-1.62%-1.12%
2019-05-079.9710.149.8710.010.00%-0.14%-11.45%5,449,30054,731,00058%10.02-0.03%10.21-2.49%10.62-2.91%11.30-1.73%-1.08%