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:
东宝生物( 300239.SZ 深证)
板块 :生物制品   
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
2020-07-034.544.614.524.601.32%0.68%1.61%6,827,30031,197,000151%4.571.15%4.530.91%4.500.63%4.53-0.51%-0.06%
2020-07-024.484.554.444.541.79%0.51%-0.22%5,438,40024,567,000108%4.520.94%4.490.95%4.470.22%4.55-0.13%0.04%
2020-07-014.504.554.434.46-0.22%-0.34%-2.11%4,688,40020,982,00092%4.480.65%4.440.11%4.46-0.40%4.56-0.15%0.08%
2020-06-304.404.484.384.471.82%0.54%-2.04%3,106,90013,814,00056%4.451.05%4.44-0.36%4.48-0.75%4.560.11%0.13%
2020-06-294.424.444.364.39-1.35%-0.23%-3.69%3,513,80015,462,00061%4.40-1.61%4.46-1.24%4.51-1.08%4.560.02%0.13%
2020-06-244.504.524.444.45-1.33%-0.49%-2.35%3,339,50014,935,00056%4.47-0.53%4.51-0.94%4.56-0.96%4.560.04%0.15%
2020-06-234.564.564.474.51-0.44%0.31%-0.99%3,368,80015,147,00054%4.50-1.32%4.55-0.83%4.60-0.13%4.56-0.31%0.17%
2020-06-224.604.614.524.53-1.52%-0.57%-0.85%4,053,20018,465,00059%4.56-0.81%4.59-0.80%4.610.11%4.57-0.09%0.30%
2020-06-194.604.654.554.600.22%0.15%0.59%4,780,70021,956,00066%4.59-0.48%4.630.13%4.610.50%4.570.18%0.42%
2020-06-184.664.704.584.59-1.92%-0.54%0.55%6,512,90030,059,00090%4.62-0.82%4.620.41%4.580.57%4.570.24%0.49%
2020-06-174.554.744.544.682.86%0.58%2.77%11,192,90052,083,000162%4.652.49%4.601.68%4.561.09%4.550.51%0.47%
除权分界线,2020年06月17日,10股派0.300元(以下数据已经复权)
2020-06-164.514.594.484.550.66%0.22%0.42%5,371,00024,548,00085%4.540.20%4.530.78%4.51-0.55%4.530.20%0.42%
2020-06-154.474.604.434.522.03%-0.24%-0.04%8,498,00038,760,000139%4.533.05%4.490.70%4.53-0.18%4.520.42%0.39%
2020-06-124.294.464.294.431.37%0.75%-1.62%4,980,60022,048,00083%4.40-0.50%4.46-1.83%4.54-0.18%4.500.07%0.34%
2020-06-114.444.494.354.37-2.02%-1.11%-2.89%5,426,60024,141,00095%4.42-1.05%4.55-0.81%4.55-0.11%4.500.25%0.30%
2020-06-104.524.524.424.46-2.83%-0.13%-0.65%7,115,00031,990,000129%4.47-3.02%4.58-0.07%4.55-0.04%4.490.20%0.24%
2020-06-094.544.714.484.591.10%-0.33%2.46%9,562,20044,323,000193%4.610.90%4.591.15%4.561.07%4.481.06%0.18%
2020-06-084.564.644.504.540.44%-0.53%2.41%8,387,70038,531,000186%4.562.24%4.531.30%4.511.35%4.431.05%0.01%
2020-06-054.454.524.404.521.35%1.25%3.03%6,003,30026,978,000151%4.460.81%4.480.54%4.450.79%4.390.87%-0.16%
2020-06-044.424.474.384.461.59%0.72%2.55%3,744,20016,693,00090%4.43-0.09%4.450.61%4.410.75%4.350.07%-0.39%
2020-06-034.404.484.384.39-0.45%-0.95%1.01%3,968,90017,710,00095%4.430.70%4.420.96%4.380.46%4.350.02%-0.44%
2020-06-024.444.444.374.41-0.23%0.20%1.50%3,681,90016,314,00085%4.400.85%4.381.04%4.360.44%4.35-0.09%-0.47%
2020-06-014.294.424.264.424.25%1.28%1.63%5,887,30025,866,000134%4.362.54%4.340.60%4.340.79%4.35-0.12%-0.46%
2020-05-294.234.294.204.240.00%-0.38%-2.62%2,624,30011,248,00060%4.26-0.12%4.31-0.37%4.310.30%4.35-0.28%-0.43%
2020-05-284.344.364.194.24-2.08%-0.49%-2.89%4,201,80018,030,00095%4.26-1.57%4.330.23%4.29-0.56%4.37-0.43%-0.38%
2020-05-274.364.374.294.33-0.46%0.02%-1.25%3,162,30013,786,00072%4.330.53%4.320.86%4.32-0.37%4.39-0.39%-0.37%
2020-05-264.234.364.204.353.08%1.02%-1.18%5,010,40021,723,000111%4.312.65%4.28-0.49%4.33-0.53%4.40-0.59%-0.45%
2020-05-254.204.224.124.220.72%0.60%-4.70%2,408,70010,176,00052%4.20-0.90%4.30-1.08%4.36-0.71%4.43-0.65%-0.60%
2020-05-224.364.364.124.19-3.90%-1.02%-5.99%7,909,20033,713,000161%4.23-3.66%4.35-2.01%4.39-1.33%4.46-1.42%-0.57%
2020-05-214.394.434.344.360.00%-0.77%-3.56%4,033,40017,842,00085%4.390.00%4.44-0.29%4.45-0.29%4.52-0.51%-0.47%