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:
亿通科技( 300211.SZ 深证)
板块 :通讯设备_h   
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
2019-06-186.126.216.066.14-1.29%0.21%-3.28%2,659,40016,293,00049%6.13-0.39%6.21-1.91%6.38-0.69%6.350.08%0.14%
2019-06-176.226.276.086.22-0.80%1.12%-1.94%3,752,90023,085,00065%6.15-2.72%6.33-2.31%6.43-0.19%6.34-0.33%0.02%
2019-06-146.526.566.216.27-3.54%-0.84%-1.48%4,085,10025,830,00068%6.32-2.59%6.48-0.37%6.440.67%6.360.11%-0.01%
2019-06-136.536.606.336.50-1.52%0.14%2.25%4,570,10029,665,00078%6.49-1.32%6.510.87%6.400.14%6.360.27%-0.02%
2019-06-126.526.696.466.601.23%0.33%4.10%6,575,90043,253,000117%6.582.00%6.452.48%6.391.00%6.340.59%-0.04%
2019-06-116.276.546.206.523.99%1.10%3.44%6,908,70044,555,000126%6.454.08%6.300.05%6.320.81%6.300.57%-0.09%
2019-06-106.046.276.046.272.62%1.19%0.05%3,214,30019,917,00060%6.200.32%6.29-0.13%6.27-0.57%6.270.32%-0.14%
2019-06-066.376.546.086.11-5.42%-1.07%-2.19%6,240,10038,541,000115%6.18-3.65%6.30-0.19%6.31-0.24%6.250.16%-0.17%
2019-06-056.276.566.176.464.70%0.78%3.58%8,709,20055,825,000159%6.412.31%6.310.11%6.320.61%6.24-0.48%-0.19%
2019-06-046.256.396.106.17-1.28%-1.52%-1.55%5,130,90032,146,00089%6.270.69%6.310.11%6.290.08%6.270.06%-0.02%
2019-06-036.386.426.026.25-2.80%0.45%-0.21%6,717,40041,795,000108%6.22-3.01%6.30-0.36%6.280.32%6.26-1.11%0.04%
2019-05-316.266.546.206.432.72%0.23%1.53%6,948,00044,569,000100%6.423.00%6.321.40%6.261.92%6.33-0.64%0.44%
2019-05-306.276.366.126.261.13%0.51%-1.79%4,289,20026,715,00059%6.23-0.26%6.230.89%6.140.28%6.370.05%0.73%
2019-05-296.166.316.146.190.65%-0.86%-2.84%3,282,40020,494,00045%6.240.16%6.181.56%6.13-2.03%6.370.06%0.68%
2019-05-286.226.356.106.150.00%-1.35%-3.41%4,472,90027,882,00062%6.232.85%6.080.20%6.250.02%6.370.09%0.57%
2019-05-275.986.225.856.154.59%1.47%-3.32%3,816,90023,134,00052%6.062.14%6.07-3.44%6.25-1.85%6.360.05%0.40%
2019-05-245.756.045.755.88-1.84%-0.91%-7.52%3,886,20023,061,00051%5.93-3.32%6.29-0.52%6.37-1.45%6.360.09%0.21%
2019-05-236.496.495.865.99-7.99%-2.41%-5.70%8,849,30054,316,000121%6.14-6.43%6.32-2.39%6.46-0.60%6.35-0.08%-0.11%
2019-05-226.296.956.296.513.01%-0.76%2.41%9,986,30065,506,000160%6.565.18%6.48-0.72%6.500.70%6.361.23%-0.41%
2019-05-216.106.416.106.32-2.32%1.33%0.64%9,003,40056,157,000153%6.24-4.92%6.52-0.70%6.46-0.28%6.280.64%-0.69%
2019-05-206.926.926.296.47-4.57%-1.37%3.69%15,652,400102,686,000308%6.56-3.23%6.571.37%6.482.19%6.242.94%-0.96%
2019-05-176.756.786.756.7810.06%0.01%11.84%7,713,60052,293,000203%6.7810.37%6.485.64%6.344.62%6.062.26%-1.46%
2019-05-166.186.236.086.16-0.32%0.29%3.91%3,475,00021,344,00092%6.14-0.26%6.130.62%6.061.00%5.93-0.52%-1.79%
2019-05-156.116.206.026.183.17%0.36%3.71%3,521,30021,685,00084%6.161.87%6.101.57%6.001.42%5.96-1.00%-1.90%
除权分界线,2019年05月15日,10股派0.600元(以下数据已经复权)
2019-05-145.916.135.875.990.84%-0.91%-0.48%3,849,30023,501,00089%6.051.17%6.001.63%5.911.63%6.02-1.65%-1.83%
2019-05-135.796.115.695.941.19%-0.59%-2.94%4,080,30024,623,00089%5.982.70%5.911.86%5.821.20%6.12-1.81%-1.71%
2019-05-105.785.935.605.874.26%0.89%-5.82%4,293,00025,233,00088%5.822.09%5.801.54%5.75-0.93%6.23-3.14%-1.56%
2019-05-095.705.795.565.63-1.40%-1.21%-12.51%2,720,90015,671,00048%5.700.37%5.710.14%5.80-2.18%6.44-3.00%-1.23%
2019-05-085.545.795.425.711.24%0.56%-13.93%3,905,60022,409,00059%5.681.57%5.70-2.21%5.93-2.77%6.63-1.63%-0.88%
2019-05-075.275.705.275.640.00%0.89%-16.37%4,053,20022,901,00058%5.59-1.18%5.83-3.56%6.10-3.83%6.74-2.05%-0.71%