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:
开尔新材( 300234.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
2020-05-295.405.515.375.420.18%-0.37%-4.64%6,614,10035,978,00082%5.440.31%5.49-0.92%5.54-0.79%5.68-1.05%-1.06%
2020-05-285.515.535.335.41-2.35%-0.24%-5.81%10,214,20055,395,000122%5.42-2.94%5.55-1.19%5.58-1.45%5.74-1.58%-0.89%
2020-05-275.665.675.485.54-1.60%-0.84%-5.07%11,630,80064,985,000141%5.59-0.69%5.61-0.74%5.67-1.29%5.84-1.49%-0.72%
2020-05-265.645.695.585.630.72%0.07%-4.96%9,284,00052,232,000112%5.63-0.34%5.65-1.36%5.74-1.22%5.92-0.99%-0.57%
2020-05-255.705.755.585.59-1.41%-0.97%-6.57%4,416,80024,935,00052%5.65-0.76%5.73-1.26%5.81-0.90%5.98-0.85%-0.55%
2020-05-225.815.815.615.67-2.41%-0.32%-6.03%8,590,20048,863,00091%5.69-2.95%5.81-1.71%5.86-1.46%6.03-1.13%-0.59%
2020-05-215.855.955.785.81-0.51%-0.87%-4.80%5,847,10034,272,00056%5.86-0.56%5.91-0.56%5.95-1.05%6.10-2.21%-0.60%
2020-05-206.006.005.825.84-2.67%-0.92%-6.43%7,702,20045,393,00053%5.89-1.39%5.94-0.95%6.01-1.10%6.24-1.02%-0.59%
2020-05-196.006.035.936.000.50%0.38%-4.84%5,046,90030,166,00031%5.980.27%6.00-0.97%6.08-0.26%6.31-0.41%-0.71%
2020-05-185.966.055.895.97-0.50%0.15%-5.70%7,060,60042,088,00035%5.96-1.23%6.06-1.14%6.10-0.75%6.330.13%-0.79%
2020-05-156.086.135.996.00-1.32%-0.58%-5.11%8,678,80052,375,00038%6.04-1.66%6.13-0.28%6.14-0.70%6.320.67%-1.02%
2020-05-146.216.236.066.08-2.72%-0.93%-3.20%10,203,40062,619,00043%6.14-0.76%6.14-0.45%6.19-2.32%6.280.10%-1.26%
2020-05-136.096.256.076.251.79%1.07%-0.40%11,302,30069,888,00048%6.181.33%6.17-0.42%6.33-0.94%6.28-0.02%-1.37%
2020-05-126.176.196.036.14-0.81%0.61%-2.17%10,656,90065,041,00042%6.10-1.74%6.20-2.99%6.39-0.30%6.28-0.76%-1.52%
2020-05-116.256.336.116.19-0.80%-0.34%-2.12%13,565,30084,252,00050%6.21-0.45%6.39-1.10%6.410.42%6.32-1.22%-1.60%
2020-05-086.256.366.106.24-0.79%0.02%-2.53%18,508,600115,471,00063%6.24-4.13%6.46-0.11%6.381.01%6.40-1.30%-1.60%
2020-05-076.706.946.236.29-4.70%-3.35%-3.02%42,569,600277,052,000144%6.51-0.46%6.471.68%6.321.40%6.49-2.11%-1.57%
2020-05-066.586.636.436.60-2.22%0.95%-0.39%23,621,200154,432,00079%6.542.44%6.362.83%6.230.83%6.63-2.20%-1.43%
2020-04-305.976.755.956.759.93%5.77%-0.37%42,884,900273,671,000127%6.382.95%6.182.50%6.18-0.68%6.78-1.20%-1.30%
2020-04-295.816.375.756.146.04%-0.95%-10.46%33,274,400206,268,00099%6.208.09%6.030.13%6.22-3.14%6.86-2.17%-1.30%
2020-04-286.036.075.525.79-3.66%0.96%-17.39%20,244,700116,099,00056%5.74-5.43%6.02-5.54%6.43-3.96%7.01-1.77%-1.14%
2020-04-276.096.175.966.01-1.80%-0.89%-15.77%13,820,40083,803,00040%6.06-2.88%6.38-3.92%6.69-3.81%7.14-0.94%-0.98%
2020-04-246.466.466.066.12-5.56%-1.99%-15.04%24,107,900150,541,00073%6.24-5.49%6.64-3.76%6.96-3.55%7.20-1.53%-0.87%
2020-04-236.986.986.406.48-6.49%-1.92%-11.41%32,648,400215,701,000106%6.61-4.95%6.90-4.67%7.21-1.18%7.32-1.54%-0.71%
2020-04-227.197.246.786.93-2.67%-0.30%-6.72%33,240,900231,070,000118%6.95-2.89%7.23-2.96%7.30-1.84%7.43-1.26%-0.52%
2020-04-217.457.556.957.12-4.54%-0.53%-5.37%28,903,200206,896,000108%7.16-4.36%7.460.32%7.44-1.07%7.52-1.01%-0.39%
除权分界线,2020年04月21日,10股送8.000股, 10股派0.630元(以下数据已经复权)
2020-04-207.747.807.297.46-2.90%-0.33%-1.87%22,600,400305,905,000159%7.48-0.84%7.43-0.67%7.52-0.04%7.60-0.67%-0.21%
2020-04-177.147.687.087.6810.03%1.79%0.39%26,229,800357,965,000189%7.557.52%7.480.21%7.520.05%7.65-0.96%-0.09%
2020-04-167.297.326.746.98-6.39%-0.53%-9.63%15,812,100200,771,000111%7.02-9.47%7.47-3.38%7.51-2.54%7.73-1.16%0.09%
2020-04-157.918.067.437.460.00%-3.79%-4.58%13,440,200188,419,000105%7.750.68%7.730.80%7.710.09%7.82-0.52%0.27%