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:
溢多利( 300381.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
2020-07-1616.1916.4414.7514.84-8.00%-5.39%-6.78%18,166,200284,947,00067%15.69-4.51%16.48-1.19%16.430.02%15.920.33%0.37%
除权分界线,2020年07月16日,10股派0.600元(以下数据已经复权)
2020-07-1516.7916.9416.1316.13-5.51%-1.80%1.66%23,764,400391,784,00087%16.43-2.86%16.680.65%16.430.97%15.870.37%0.41%
2020-07-1416.5717.5416.2217.073.14%0.95%7.98%29,221,400495,874,000109%16.912.60%16.572.13%16.272.06%15.810.76%0.51%
2020-07-1316.3516.8616.1016.551.22%0.41%5.48%28,239,000467,130,000106%16.482.04%16.231.81%15.941.86%15.690.79%0.54%
2020-07-1015.6816.8015.6516.353.02%1.22%5.03%30,197,300489,594,000112%16.151.98%15.941.83%15.651.41%15.570.89%0.58%
2020-07-0915.6616.2415.4215.870.83%0.19%2.86%26,574,600422,545,000100%15.841.45%15.651.75%15.430.63%15.430.82%0.58%
2020-07-0815.7315.8915.3215.74-0.32%0.81%2.85%28,097,400440,384,000106%15.611.63%15.381.22%15.33-0.12%15.300.48%0.58%
2020-07-0714.9915.9014.9415.795.20%2.78%3.67%32,362,600499,139,000122%15.362.60%15.200.05%15.35-0.44%15.230.20%0.66%
2020-07-0614.9315.2214.8415.010.60%0.24%-1.26%27,735,700416,982,000100%14.97-0.16%15.19-1.58%15.42-0.38%15.20-1.05%0.83%
2020-07-0314.9215.2214.6114.92-0.86%-0.52%-2.88%21,399,100322,238,00066%15.00-2.13%15.43-1.31%15.480.33%15.360.07%1.33%
2020-07-0215.7716.0914.8715.05-4.38%-1.79%-1.97%35,407,800544,722,000105%15.32-2.64%15.630.00%15.431.04%15.350.80%1.57%
2020-07-0115.5616.1015.3715.741.16%0.00%3.35%25,932,600409,735,00081%15.74-0.15%15.632.05%15.271.17%15.231.30%1.60%
2020-06-3015.7116.0415.4715.560.19%-1.29%3.50%23,992,000379,650,00074%15.763.24%15.322.73%15.090.69%15.031.14%1.58%
2020-06-2915.1715.6214.8415.533.05%1.71%4.48%29,098,600446,053,00090%15.273.69%14.911.06%14.99-1.88%14.861.16%1.51%
2020-06-2414.7315.1214.3315.072.31%2.34%2.56%23,157,400342,393,00070%14.731.75%14.76-1.15%15.28-0.16%14.690.84%1.48%
2020-06-2314.7514.8214.1614.73-0.27%1.78%1.08%23,998,200348,735,00071%14.47-2.76%14.93-3.68%15.300.63%14.570.90%1.49%
2020-06-2214.9315.2414.5914.77-0.20%-0.76%2.27%25,050,400374,329,00075%14.88-1.55%15.500.10%15.211.38%14.441.19%1.54%
2020-06-1914.8115.4014.7614.800.00%-2.10%3.70%36,642,400556,172,000106%15.12-4.39%15.481.47%15.001.51%14.271.90%1.76%
2020-06-1816.3417.1114.7914.80-5.55%-6.40%5.67%68,902,9001,093,635,000207%15.814.90%15.266.14%14.785.45%14.013.96%2.08%
2020-06-1714.4715.6714.0715.6710.04%3.96%16.32%44,610,500675,081,000152%15.077.65%14.385.32%14.013.76%13.472.45%1.82%
2020-06-1613.6614.4313.4414.246.35%1.70%8.29%30,595,200430,219,000111%14.003.25%13.652.31%13.511.44%13.151.17%1.52%
2020-06-1513.5414.2213.0513.393.24%-1.26%3.02%32,014,300436,059,000124%13.564.60%13.340.91%13.310.43%13.001.07%1.28%
2020-06-1212.7013.1912.6412.970.00%0.04%0.85%18,657,900243,025,00076%12.97-1.51%13.22-0.30%13.260.58%12.860.44%1.04%
2020-06-1113.2913.4712.8512.97-2.99%-1.47%1.29%25,952,200343,202,000115%13.16-0.93%13.26-0.31%13.181.31%12.810.85%0.92%
2020-06-1013.3913.7212.8813.370.00%0.62%5.30%28,859,600385,192,000142%13.290.97%13.301.29%13.011.28%12.701.01%0.74%
2020-06-0912.6713.6312.6713.372.77%1.60%6.36%33,695,400445,415,000188%13.16-0.90%13.132.09%12.851.44%12.571.39%0.61%
2020-06-0813.2413.8812.8213.013.09%-2.02%4.94%44,806,700597,635,000304%13.283.56%12.863.63%12.663.63%12.403.39%0.43%
2020-06-0512.1013.2811.9512.624.56%-1.58%5.24%48,082,600619,381,000432%12.828.72%12.416.95%12.226.59%11.995.12%0.06%
2020-06-0411.4912.2210.9412.075.60%2.34%5.80%21,920,900259,861,000294%11.793.93%11.613.47%11.473.02%11.411.36%-0.47%
2020-06-0311.1911.4911.1211.430.00%0.72%1.55%10,153,700115,837,000173%11.353.08%11.221.61%11.130.70%11.26-0.57%-0.59%