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:
东富龙( 300171.SZ 深证)
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
2020-07-0315.5616.4715.5016.383.74%1.81%4.15%25,926,700417,134,00087%16.091.78%16.16-0.25%16.140.59%15.730.81%1.35%
2020-07-0215.9916.3115.5515.79-2.29%-0.11%1.20%24,073,900380,536,00081%15.81-4.01%16.20-0.21%16.05-0.24%15.600.64%1.32%
2020-07-0116.1517.1215.8616.16-0.12%-1.87%4.24%33,452,100550,885,000123%16.471.54%16.241.72%16.090.75%15.501.55%1.33%
2020-06-3015.6216.7015.6116.184.25%-0.23%5.99%34,790,100564,209,000131%16.221.31%15.960.28%15.971.82%15.271.59%1.35%
2020-06-2915.9416.6015.5215.52-0.13%-3.05%3.28%31,666,000506,952,000129%16.012.58%15.920.26%15.682.32%15.031.42%1.32%
2020-06-2415.8316.2215.2615.54-3.48%-0.42%4.89%29,642,300462,602,000128%15.61-2.89%15.881.74%15.331.30%14.821.18%1.35%
2020-06-2315.9016.5915.6616.10-0.37%0.19%9.95%40,597,900652,427,000196%16.071.22%15.604.96%15.133.16%14.642.58%1.33%
2020-06-2215.3016.1615.0116.1610.01%1.79%13.20%38,944,300618,268,000218%15.8810.13%14.875.49%14.674.09%14.283.20%1.21%
2020-06-1913.5014.6913.3614.6910.04%1.90%6.20%24,914,600359,159,000148%14.427.09%14.091.26%14.091.47%13.830.74%1.03%
2020-06-1813.7614.2013.1413.35-3.89%-0.83%-2.77%19,999,900269,239,000116%13.46-6.01%13.92-1.74%13.89-0.27%13.73-0.18%1.14%
2020-06-1714.1214.8813.8613.89-0.86%-3.02%0.98%19,952,300285,748,000121%14.322.36%14.162.03%13.920.95%13.760.50%1.39%
2020-06-1614.0214.2413.7714.01-1.75%0.13%2.37%14,707,700205,784,00081%13.99-1.05%13.880.92%13.790.72%13.690.72%1.65%
2020-06-1513.7314.6013.3014.267.22%0.85%4.95%25,129,800355,334,000128%14.145.94%13.761.75%13.691.81%13.591.73%1.85%
2020-06-1212.7413.7212.7213.300.38%-0.35%-0.43%15,152,100202,228,00075%13.35-1.05%13.52-0.19%13.45-0.57%13.361.34%1.81%
2020-06-1113.6913.8213.2513.25-4.26%-1.77%0.52%13,084,500176,500,00064%13.49-1.71%13.540.51%13.53-0.37%13.181.67%1.78%
2020-06-1013.6813.9913.3413.843.13%0.85%6.76%14,467,700198,555,00069%13.722.53%13.480.00%13.58-0.18%12.961.00%1.72%
2020-06-0913.3113.6413.1013.42-0.30%0.26%4.55%11,987,700160,453,00053%13.390.53%13.48-0.77%13.600.61%12.841.35%1.85%
2020-06-0813.5213.6913.0013.460.30%1.09%6.28%15,895,800211,657,00065%13.32-2.68%13.58-0.85%13.521.60%12.671.40%2.00%
2020-06-0513.9114.1113.2813.42-5.09%-1.91%7.45%17,458,100238,863,00072%13.68-0.03%13.701.29%13.312.40%12.491.85%2.02%
2020-06-0413.5014.3013.1314.143.21%3.32%15.31%22,944,100314,010,00090%13.690.32%13.522.93%12.993.18%12.262.29%2.13%
除权分界线,2020年06月04日,10股派0.700元(以下数据已经复权)
2020-06-0313.8214.1113.2413.700.96%0.42%14.28%34,116,200467,826,000130%13.643.83%13.145.34%12.592.96%11.993.16%2.23%
2020-06-0212.5313.5712.3713.5710.06%3.27%16.77%32,567,100430,227,000125%13.148.12%12.476.05%12.233.03%11.622.71%2.14%
2020-06-0111.9312.5811.6012.337.40%1.46%8.98%24,013,000293,514,00092%12.155.31%11.76-0.31%11.871.59%11.311.30%1.97%
2020-05-2911.1111.9011.0211.482.23%-0.52%2.78%20,925,500242,939,00082%11.541.47%11.80-0.35%11.690.69%11.171.05%1.85%
2020-05-2811.5111.8311.0111.23-5.47%-1.26%1.60%25,036,400286,482,000101%11.37-6.76%11.840.54%11.611.11%11.051.10%1.78%
2020-05-2712.0012.7011.7311.88-3.96%-2.61%8.66%26,969,800330,855,000124%12.204.10%11.772.70%11.483.02%10.932.29%1.71%
2020-05-2611.1412.3710.8412.3710.05%5.56%15.74%35,512,100418,628,000168%11.725.23%11.462.77%11.143.03%10.692.84%1.56%
2020-05-2511.0611.5810.7911.240.99%0.93%8.15%24,444,700273,936,000121%11.14-1.05%11.162.26%10.811.53%10.391.63%1.33%
2020-05-2211.8712.0510.8111.13-2.88%-1.10%8.84%37,432,400423,898,000203%11.253.40%10.914.08%10.653.64%10.232.93%1.18%
2020-05-2110.5211.4610.3211.460.00%5.29%15.35%38,024,900416,541,000241%10.886.21%10.484.76%10.284.53%9.943.30%0.89%