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:
神思电子( 300479.SZ 深证)
板块 :次新股   
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
2020-07-1017.8018.5617.5917.70-0.84%-1.30%5.74%7,694,500137,986,000122%17.931.23%17.771.39%17.412.25%16.741.20%0.87%
2020-07-0917.6418.2817.4017.850.85%0.76%7.92%9,044,600160,230,000155%17.720.20%17.522.19%17.022.16%16.541.50%0.76%
2020-07-0816.9918.4016.9017.705.29%0.11%8.62%9,376,100165,766,000180%17.682.90%17.153.61%16.662.57%16.301.98%0.63%
2020-07-0717.1917.6916.6116.811.20%-2.17%5.20%9,436,900162,146,000199%17.184.39%16.553.46%16.252.64%15.981.88%0.46%
2020-07-0616.0016.8715.9916.613.49%0.91%5.90%7,721,700127,098,000183%16.463.02%16.002.26%15.831.79%15.681.14%0.28%
2020-07-0315.4716.6315.3516.054.22%0.46%3.50%9,151,100146,205,000243%15.984.40%15.652.17%15.551.48%15.511.00%0.17%
2020-07-0215.2315.4315.1215.401.32%0.63%0.31%4,843,60074,120,000147%15.300.32%15.310.22%15.32-0.22%15.35-0.06%-0.15%
2020-07-0115.5015.5315.0915.20-1.30%-0.36%-1.05%3,510,00053,544,000111%15.26-0.81%15.28-0.49%15.36-0.36%15.36-0.06%-0.14%
2020-06-3015.1815.5415.1815.401.38%0.13%0.19%3,806,10058,536,000122%15.381.32%15.36-0.20%15.410.02%15.370.14%-0.12%
2020-06-2915.4115.4515.0015.19-2.32%0.07%-1.04%2,898,80044,004,00095%15.18-2.13%15.39-0.70%15.41-0.19%15.35-0.07%-0.14%
2020-06-2415.6515.6815.4315.550.32%0.26%1.24%2,641,00040,963,00088%15.510.20%15.490.29%15.440.31%15.360.17%-0.11%
2020-06-2315.4015.6715.3315.50-0.19%0.14%1.08%2,923,70045,255,00099%15.48-0.10%15.450.29%15.390.14%15.330.18%-0.11%
2020-06-2215.2115.6715.2115.531.24%0.23%1.46%3,981,20061,687,000140%15.500.98%15.400.63%15.370.28%15.310.26%-0.11%
2020-06-1915.3215.4015.2615.340.13%-0.03%0.48%2,605,80039,987,00094%15.350.22%15.31-0.09%15.330.24%15.270.11%-0.11%
2020-06-1815.2715.3915.2315.320.00%0.05%0.46%2,296,40035,162,00079%15.310.25%15.32-0.03%15.290.03%15.250.04%-0.10%
2020-06-1715.5215.5215.1315.32-0.84%0.30%0.50%3,209,20049,018,00089%15.27-0.63%15.330.24%15.290.07%15.24-2.20%-0.10%
2020-06-1615.1615.4615.1515.452.45%0.51%-0.88%3,334,10051,250,00068%15.370.27%15.290.20%15.280.29%15.590.05%0.50%
2020-06-1515.2515.5615.0315.08-0.72%-1.63%-3.21%3,387,90051,938,00070%15.331.32%15.260.32%15.230.23%15.580.08%0.51%
2020-06-1215.0515.2514.9215.19-0.59%0.40%-2.42%2,592,10039,219,00053%15.13-1.05%15.21-0.07%15.20-0.08%15.570.04%0.51%
2020-06-1115.3015.4415.1015.280.20%-0.07%-1.81%2,997,80045,838,00064%15.290.64%15.220.27%15.21-0.02%15.560.22%0.48%
2020-06-1015.1515.3315.0415.250.66%0.37%-1.78%2,239,90034,034,00048%15.190.55%15.18-0.03%15.21-3.26%15.530.14%0.43%
除权分界线,2020年06月10日,10股派0.300元(以下数据已经复权)
2020-06-0915.1415.2214.9915.150.40%0.26%-2.30%1,961,70029,703,00041%15.11-0.34%15.18-0.25%15.720.06%15.510.23%0.40%
2020-06-0815.2715.3215.0015.09-0.20%-0.48%-2.46%2,947,20044,777,00061%15.16-0.03%15.22-3.77%15.720.06%15.470.19%0.36%
2020-06-0515.1015.2914.9815.120.00%-0.32%-2.08%4,079,30061,997,00087%15.17-0.29%15.82-0.19%15.71-0.09%15.440.21%0.27%
2020-06-0415.5615.5614.9815.12-3.26%-0.60%-1.88%8,991,700137,054,000200%15.21-6.62%15.85-0.96%15.72-0.39%15.410.03%0.17%
2020-06-0315.9716.6515.5315.633.30%-4.05%1.46%15,398,200251,294,000424%16.297.36%16.006.42%15.785.72%15.413.81%0.14%
2020-06-0215.1715.3215.0715.130.20%-0.29%1.95%2,766,60042,064,000109%15.170.87%15.041.48%14.930.67%14.840.12%-0.23%
2020-06-0114.6715.2314.6715.103.50%0.38%1.88%2,875,40043,341,000115%15.042.66%14.820.41%14.831.02%14.820.07%-0.20%
2020-05-2914.6314.7814.5014.59-0.27%-0.44%-1.49%1,581,20023,219,00062%14.650.51%14.76-0.10%14.680.33%14.81-0.23%-0.16%
2020-05-2814.8414.9714.3014.630.00%0.34%-1.45%2,470,90036,099,00094%14.58-2.13%14.770.49%14.63-0.44%14.85-0.30%-0.04%