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:
秀强股份( 300160.SZ 深证)
板块 :建筑材料   
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
2020-05-295.895.985.815.89-0.84%-0.30%-6.36%18,588,800109,819,00056%5.91-0.25%6.07-4.93%6.340.03%6.29-0.68%-0.13%
2020-05-286.056.085.785.94-3.41%0.29%-6.21%34,521,300204,483,000101%5.92-5.41%6.39-1.93%6.34-1.26%6.33-0.88%0.04%
2020-05-276.446.506.136.15-4.35%-1.79%-3.74%44,102,700276,184,000140%6.26-3.69%6.520.29%6.42-0.37%6.39-0.65%0.18%
除权分界线,2020年05月27日,10股派2.000元(以下数据已经复权)
2020-05-266.776.776.306.432.88%-1.11%-0.02%69,301,100464,476,000240%6.505.14%6.504.35%6.443.22%6.430.53%0.30%
2020-05-255.986.255.986.2510.42%1.07%-2.30%14,014,80089,466,00050%6.186.15%6.23-0.05%6.240.31%6.40-0.27%0.30%
2020-05-226.126.135.625.66-7.52%-2.85%-11.76%27,043,600162,957,00083%5.83-5.24%6.23-1.08%6.22-1.68%6.41-0.73%0.35%
2020-05-216.136.266.066.121.32%-0.46%-5.28%25,989,100164,978,00073%6.150.57%6.300.77%6.33-0.32%6.460.22%0.46%
2020-05-206.066.255.966.040.50%-1.19%-6.31%27,505,800173,639,00076%6.112.07%6.25-1.23%6.35-1.11%6.450.37%0.35%
2020-05-196.006.085.916.012.04%0.35%-6.43%17,228,400106,630,00046%5.99-0.57%6.33-1.05%6.42-1.26%6.420.45%0.09%
2020-05-186.236.245.885.89-6.21%-2.21%-7.88%30,744,900191,338,00077%6.02-4.79%6.39-2.11%6.50-0.84%6.390.38%-0.22%
2020-05-156.236.456.216.281.62%-0.73%-1.41%27,473,500179,301,00074%6.331.12%6.53-0.64%6.560.23%6.370.94%-0.52%
2020-05-146.316.346.166.18-3.59%-1.21%-2.08%24,919,700160,876,00067%6.26-2.05%6.57-0.14%6.540.58%6.310.56%-0.71%
2020-05-136.506.526.326.41-3.32%0.36%2.14%36,224,900238,608,00099%6.39-0.58%6.580.58%6.501.21%6.280.58%-0.76%
2020-05-126.266.746.176.634.74%3.21%6.25%48,235,000319,492,000137%6.421.55%6.541.62%6.431.81%6.240.50%-0.90%
2020-05-116.306.446.206.33-0.63%0.06%1.95%38,867,200253,660,000114%6.330.45%6.441.80%6.311.63%6.210.21%-1.10%
2020-05-086.036.605.966.376.52%1.14%2.81%69,019,300448,476,000211%6.304.71%6.333.45%6.213.43%6.200.44%-1.17%
2020-05-076.036.125.935.980.00%-0.58%-3.06%32,708,300203,271,000107%6.022.07%6.121.73%6.000.86%6.17-0.92%-1.26%
2020-05-065.726.045.705.982.22%1.48%-3.95%35,079,400213,737,000111%5.890.65%6.011.90%5.95-0.15%6.23-2.25%-1.17%
2020-04-305.696.035.685.854.84%-0.09%-8.15%41,255,000249,795,000119%5.864.20%5.900.99%5.96-1.44%6.37-2.59%-0.95%
2020-04-295.565.755.535.580.36%-0.69%-14.65%24,438,000142,205,00062%5.621.30%5.84-1.96%6.05-2.06%6.54-2.69%-0.65%
2020-04-285.755.795.265.56-2.28%0.23%-17.25%29,664,900170,494,00060%5.55-3.73%5.96-4.23%6.18-2.85%6.72-0.91%-0.31%
2020-04-275.945.995.645.69-3.72%-1.25%-16.09%27,680,400165,029,00057%5.76-3.95%6.22-2.87%6.36-2.46%6.780.06%-0.21%
2020-04-246.126.205.865.91-3.75%-1.48%-12.79%25,505,100158,112,00053%6.00-4.22%6.41-1.81%6.52-2.85%6.78-0.88%-0.29%
2020-04-236.446.466.136.14-3.91%-1.96%-10.19%31,887,600206,101,00062%6.26-1.28%6.52-1.54%6.71-2.24%6.84-1.48%-0.23%
2020-04-226.326.436.246.390.47%0.73%-7.93%24,271,700158,844,00041%6.34-0.33%6.63-2.65%6.86-1.82%6.94-0.45%-0.04%
2020-04-216.546.566.266.36-2.45%-0.08%-8.76%33,713,400221,314,00055%6.37-2.75%6.81-2.48%6.99-0.14%6.97-0.46%0.04%
2020-04-206.586.706.476.52-0.76%-0.38%-6.90%33,283,500224,481,00053%6.55-3.58%6.98-1.65%7.001.30%7.00-0.09%0.11%
2020-04-176.816.996.556.57-3.24%-3.21%-6.26%55,269,100386,226,00089%6.79-1.52%7.100.67%6.91-0.04%7.010.03%0.03%
2020-04-166.657.116.656.79-0.15%-1.49%-3.10%63,492,100450,320,000102%6.89-0.95%7.053.40%6.91-1.10%7.010.37%-0.07%
2020-04-157.187.186.766.800.00%-2.28%-2.59%94,010,500673,023,000158%6.968.28%6.822.10%6.990.52%6.980.68%-0.21%