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:
高澜股份( 300499.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
2019-07-1910.7110.7710.1610.18-0.20%-1.75%0.23%1,372,40014,220,000126%10.361.99%10.300.23%10.310.38%10.160.05%-0.41%
2019-07-1810.2710.2810.0210.20-0.49%0.40%0.47%665,0006,756,00063%10.16-1.45%10.28-0.36%10.270.17%10.15-0.32%-0.48%
2019-07-1710.4210.4510.2210.25-0.49%-0.56%0.64%921,5009,499,00084%10.31-0.20%10.310.33%10.250.55%10.19-0.18%-0.46%
2019-07-1610.2510.4410.2510.30-0.77%-0.28%0.95%862,3008,907,00076%10.330.20%10.280.59%10.200.73%10.20-0.13%-0.43%
2019-07-1510.1510.4510.0210.382.87%0.70%1.61%2,184,40022,516,000190%10.311.89%10.221.60%10.121.40%10.22-0.34%-0.41%
2019-07-129.9110.309.9110.091.31%-0.27%-1.57%682,7006,907,00059%10.120.67%10.060.80%9.98-0.51%10.25-0.30%-0.36%
2019-07-119.8910.169.889.96-0.50%-0.90%-3.13%754,7007,585,00060%10.050.25%9.980.36%10.03-0.87%10.28-0.93%-0.33%
2019-07-109.8610.159.7110.011.73%-0.15%-3.55%1,179,90011,829,00082%10.031.76%9.94-0.90%10.12-0.90%10.38-0.81%-0.19%
2019-07-099.809.949.729.840.41%-0.12%-5.95%894,3008,811,00056%9.85-0.77%10.03-1.85%10.21-0.94%10.46-0.32%-0.05%
2019-07-0810.3810.449.709.80-5.77%-1.29%-6.64%1,582,70015,713,00098%9.93-4.93%10.22-2.20%10.31-1.58%10.50-0.78%0.01%
2019-07-0510.4910.5010.4010.40-0.48%-0.41%-1.70%780,4008,150,00049%10.44-0.30%10.45-0.01%10.470.05%10.58-0.72%0.13%
2019-07-0410.3110.6410.3110.45-0.19%-0.23%-1.94%1,135,50011,893,00058%10.470.39%10.45-0.27%10.47-0.79%10.66-0.05%0.40%
2019-07-0310.4310.5510.1910.470.29%0.35%-1.80%1,315,00013,720,00064%10.43-0.15%10.480.01%10.55-0.65%10.660.05%0.52%
2019-07-0210.5710.5710.4110.44-1.51%-0.09%-2.04%1,045,00010,919,00048%10.45-0.75%10.48-1.12%10.620.06%10.660.07%0.67%
2019-07-0110.7010.7010.4510.601.63%0.68%-0.47%1,916,00020,171,00091%10.530.88%10.60-0.78%10.62-0.34%10.650.16%0.69%
2019-06-2810.6210.7110.3110.43-1.88%-0.06%-1.91%1,532,10015,989,00075%10.44-2.93%10.68-0.10%10.65-1.06%10.630.07%0.72%
2019-06-2710.9011.3310.5710.63-2.39%-1.13%0.04%2,451,90026,360,000129%10.75-0.22%10.690.23%10.770.22%10.630.47%0.74%
2019-06-2610.4010.9010.4010.893.52%1.07%2.97%2,123,10022,876,000121%10.783.26%10.67-0.94%10.740.54%10.580.55%0.73%
2019-06-2510.6010.6910.3010.52-1.13%0.81%0.02%1,274,90013,304,00076%10.44-2.48%10.77-0.12%10.680.05%10.520.26%0.70%
2019-06-2410.6510.8710.5510.64-1.57%-0.56%1.42%1,895,60020,283,000117%10.70-1.79%10.780.61%10.680.57%10.490.44%0.70%
2019-06-2110.8811.1510.5910.812.05%-0.78%3.49%4,280,40046,637,000299%10.903.47%10.722.14%10.622.19%10.452.01%0.65%
除权分界线,2019年06月21日,10股送5.000股, 10股派1.200元(以下数据已经复权)
2019-06-2010.5110.6710.3910.59-0.75%0.60%3.46%1,346,20021,425,000189%10.531.07%10.491.40%10.391.20%10.241.10%0.45%
2019-06-1910.1210.8410.0510.677.02%2.44%5.38%1,727,00027,196,000275%10.424.44%10.352.46%10.271.92%10.131.58%0.34%
2019-06-1810.1810.189.879.97-1.33%-0.03%0.02%400,5006,041,00077%9.98-0.94%10.10-0.11%10.070.04%9.970.29%0.18%
2019-06-179.9510.229.9210.112.58%0.36%1.66%753,30011,470,000140%10.070.99%10.110.62%10.070.55%9.940.42%0.17%
2019-06-1410.1110.239.799.85-3.21%-1.19%-0.47%495,7007,474,00090%9.97-0.53%10.050.01%10.020.46%9.900.23%0.13%
2019-06-139.7810.219.7810.182.69%1.55%3.07%740,80011,228,000136%10.031.37%10.050.83%9.970.84%9.880.42%0.09%
2019-06-1210.0710.079.839.91-1.07%0.23%0.78%589,9008,822,000112%9.89-0.77%9.960.73%9.890.55%9.840.26%0.03%
2019-06-119.5310.579.5310.024.38%0.53%2.13%786,60011,855,000143%9.973.99%9.891.89%9.830.96%9.810.29%-0.01%
2019-06-109.559.749.479.600.00%0.16%-1.87%238,6003,459,00039%9.590.21%9.71-0.18%9.74-0.40%9.78-0.05%-0.05%