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:
晨光生物( 300138.SZ 深证)
板块 :食品   
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
2019-06-187.247.297.127.18-0.55%0.00%0.00%5,861,30042,087,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-177.207.347.177.22-0.82%-0.14%-4.65%7,424,60053,682,00043%7.23-2.67%7.49-1.72%7.61-0.04%7.57-1.28%-0.10%
2019-06-147.797.807.177.28-5.70%-1.99%-5.08%17,725,100131,666,00090%7.43-3.41%7.62-1.22%7.610.17%7.67-0.69%0.09%
2019-06-137.807.877.577.72-0.90%0.39%-0.04%15,057,800115,793,00074%7.69-0.65%7.720.77%7.600.56%7.720.04%0.16%
2019-06-127.657.867.637.79-0.89%0.65%0.91%19,780,600153,103,00093%7.740.39%7.661.94%7.560.89%7.72-0.17%0.17%
2019-06-117.367.987.367.867.67%1.95%1.64%23,205,000178,918,00098%7.715.37%7.511.80%7.49-0.53%7.730.27%0.29%
2019-06-107.267.407.237.301.11%-0.23%-5.34%8,564,10062,666,00036%7.320.38%7.38-0.59%7.53-2.37%7.710.12%0.27%
2019-06-067.507.577.137.22-4.87%-0.95%-6.27%13,494,10098,353,00057%7.29-2.50%7.42-2.60%7.72-1.13%7.700.08%0.31%
2019-06-057.447.687.257.594.12%1.52%-1.39%17,024,400127,275,00075%7.480.15%7.62-2.91%7.80-0.24%7.700.04%0.37%
2019-06-047.687.757.137.29-6.18%-2.34%-5.25%19,128,800142,791,00085%7.47-4.94%7.85-1.20%7.82-0.48%7.69-0.12%0.27%
2019-06-038.058.157.677.77-4.78%-1.06%0.87%23,058,100181,073,000109%7.85-2.68%7.940.62%7.860.56%7.700.75%0.30%
2019-05-317.868.387.728.163.68%1.13%6.72%32,278,900260,455,000161%8.072.44%7.891.28%7.821.60%7.650.57%0.28%
2019-05-307.628.087.627.872.88%-0.09%3.51%30,937,100243,696,000153%7.882.59%7.791.42%7.691.71%7.600.05%0.31%
2019-05-297.607.827.597.65-2.05%-0.36%0.67%24,182,400185,662,000118%7.68-1.54%7.681.04%7.560.80%7.600.11%0.45%
2019-05-287.668.007.467.817.43%0.15%2.88%43,319,100337,798,000209%7.809.08%7.616.68%7.502.65%7.591.00%0.46%
2019-05-277.097.297.017.273.12%1.69%-3.27%8,859,90063,335,00045%7.151.22%7.13-1.47%7.31-0.10%7.520.16%0.22%
2019-05-247.087.226.957.05-0.42%-0.18%-6.05%7,990,40056,433,00037%7.06-1.31%7.24-2.04%7.32-2.32%7.500.51%-0.02%
2019-05-237.137.396.987.08-1.80%-1.08%-5.17%12,866,40092,084,00057%7.16-2.17%7.39-0.15%7.49-1.84%7.470.66%-0.43%
除权分界线,2019年05月23日,10股派0.800元(以下数据已经复权)
2019-05-227.527.527.177.21-5.01%-1.45%-2.79%14,790,900109,391,00062%7.32-2.08%7.40-2.40%7.63-0.27%7.42-1.00%-0.65%
2019-05-217.187.677.187.593.97%1.59%1.31%16,954,500128,025,00062%7.474.04%7.58-1.50%7.650.43%7.490.23%-0.57%
2019-05-207.507.606.927.30-3.82%1.66%-2.34%19,266,200139,897,00062%7.18-7.03%7.69-0.81%7.620.12%7.480.50%-0.70%
2019-05-177.748.007.547.59-2.69%-1.73%2.04%29,202,200227,906,00098%7.72-0.89%7.761.56%7.612.19%7.440.91%-0.88%
2019-05-167.777.947.627.801.30%0.09%5.82%28,564,000224,888,000103%7.793.58%7.642.95%7.452.97%7.371.45%-1.04%
2019-05-157.227.797.147.708.15%2.34%5.97%30,645,700233,027,000108%7.524.73%7.423.40%7.23-1.71%7.270.19%-1.38%
2019-05-147.207.327.077.12-3.13%-0.89%-1.82%15,130,700109,903,00053%7.18-0.15%7.181.26%7.36-0.26%7.25-1.40%-1.45%
2019-05-136.997.416.947.353.81%2.15%-0.07%23,127,100168,255,00075%7.203.59%7.09-4.09%7.380.77%7.36-2.29%-1.32%
2019-05-106.877.186.737.084.58%1.93%-5.94%24,345,700171,049,00071%6.950.41%7.39-0.97%7.320.04%7.53-3.53%-0.93%
2019-05-097.077.216.706.77-9.13%-2.14%-13.23%33,361,300233,466,00086%6.92-10.37%7.46-0.03%7.320.38%7.80-1.55%0.05%
2019-05-087.278.157.197.45-1.59%-3.47%-5.99%53,271,100415,383,000161%7.725.39%7.464.39%7.292.17%7.93-0.24%0.40%
2019-05-077.037.576.937.570.00%3.37%-4.71%44,443,300328,999,000144%7.326.42%7.154.49%7.14-2.57%7.94-1.06%0.46%