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:
天邑股份( 300504.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
2020-07-1029.0029.7628.4528.60-2.36%-1.56%2.80%10,484,300304,607,000105%29.050.10%28.890.80%28.501.33%27.820.79%0.61%
2020-07-0929.2029.5928.5329.291.38%0.91%6.11%12,767,900370,592,000130%29.031.65%28.661.77%28.131.41%27.600.94%0.59%
2020-07-0828.2528.9428.0028.891.98%1.18%5.65%10,606,100302,836,000117%28.550.52%28.161.82%27.741.12%27.350.74%0.50%
2020-07-0728.2029.0727.5928.331.61%-0.27%4.37%14,514,900412,311,000169%28.413.46%27.662.26%27.431.29%27.151.03%0.44%
2020-07-0626.6527.9826.6527.884.93%1.54%3.76%11,111,800305,090,000141%27.463.18%27.050.85%27.080.67%26.870.46%0.36%
2020-07-0327.0827.0826.3126.57-2.03%-0.15%-0.66%8,298,000220,805,000109%26.61-1.13%26.82-0.94%26.90-0.16%26.750.16%0.35%
2020-07-0226.8627.2426.6527.120.48%0.77%1.56%7,205,900193,923,00095%26.91-0.12%27.070.34%26.940.27%26.700.39%0.39%
2020-07-0127.3627.5026.5226.99-1.14%0.17%1.46%8,207,300221,146,000106%26.95-1.04%26.980.11%26.870.28%26.600.45%0.39%
2020-06-3026.0227.7926.0227.305.24%0.26%3.09%13,887,400378,137,000194%27.232.82%26.951.32%26.800.95%26.480.97%0.37%
2020-06-2926.3727.3125.8325.94-2.41%-2.05%-1.09%6,339,100167,875,000100%26.48-1.39%26.600.02%26.540.03%26.230.21%0.29%
2020-06-2426.2027.3626.2026.581.53%-1.03%1.56%9,769,900262,379,000162%26.862.53%26.590.85%26.530.70%26.170.57%0.35%
2020-06-2326.3126.4425.9326.18-0.87%-0.05%0.59%4,400,100115,257,00079%26.19-0.96%26.37-0.27%26.350.29%26.030.08%0.35%
2020-06-2226.4326.7626.2126.410.53%-0.15%1.56%5,739,200151,794,000106%26.450.09%26.440.32%26.270.64%26.010.13%0.39%
2020-06-1926.6126.7526.2226.27-0.64%-0.59%1.15%5,184,800137,006,00097%26.43-0.06%26.360.60%26.110.72%25.970.18%0.47%
2020-06-1826.6026.7826.1026.44-0.19%0.00%1.98%6,344,200167,750,000119%26.440.72%26.201.03%25.920.48%25.930.38%0.37%
2020-06-1726.0926.5725.7526.491.57%0.91%2.56%8,854,700232,447,000163%26.251.06%25.931.50%25.800.64%25.830.51%0.16%
2020-06-1625.1026.7225.0026.086.10%0.40%1.49%9,013,100234,127,000178%25.983.45%25.550.86%25.630.44%25.700.45%-0.01%
2020-06-1525.0025.4824.5424.58-2.23%-2.11%-3.92%3,955,40099,326,00081%25.110.39%25.33-0.82%25.52-0.93%25.580.20%-0.12%
2020-06-1224.7825.4124.5025.14-1.22%0.51%-1.53%3,958,40099,013,00079%25.01-2.40%25.54-1.13%25.76-0.68%25.530.24%-0.21%
除权分界线,2020年06月12日,10股派2.000元(以下数据已经复权)
2020-06-1125.5225.9925.2425.45-1.17%-0.70%-0.08%4,282,000110,599,00090%25.630.22%25.83-0.52%25.940.27%25.470.79%-0.27%
2020-06-1025.5425.9525.1725.750.59%0.69%1.90%3,728,10096,083,00078%25.57-0.51%25.97-0.17%25.870.41%25.270.59%-0.39%
2020-06-0925.6126.0825.5025.60-0.04%-0.41%1.90%3,527,90091,391,00073%25.71-0.92%26.010.51%25.760.53%25.120.48%-0.49%
2020-06-0825.9926.7025.5125.61-1.20%-1.28%2.43%5,459,700142,733,000114%25.940.75%25.881.05%25.631.07%25.000.86%-0.56%
2020-06-0525.4325.9925.4225.920.74%0.66%4.55%5,211,100135,225,000104%25.751.26%25.610.96%25.361.15%24.79-0.78%-0.72%
2020-06-0425.0025.8524.7825.733.46%1.18%2.97%7,111,100182,251,000127%25.431.63%25.371.35%25.071.79%24.99-1.73%-0.63%
2020-06-0325.2725.4324.8124.87-1.15%-0.60%-2.19%4,864,800122,697,00076%25.020.25%25.031.21%24.630.94%25.43-1.17%-0.37%
2020-06-0224.8325.1624.4725.161.45%0.81%-2.21%5,419,600136,346,00074%24.961.86%24.732.24%24.400.81%25.73-0.66%-0.18%
2020-06-0123.8224.9523.8224.804.29%1.21%-4.24%5,017,900123,957,00063%24.502.54%24.190.95%24.200.18%25.90-0.71%-0.04%
2020-05-2923.8524.0923.6323.78-0.50%-0.48%-8.84%3,424,30082,508,00038%23.901.70%23.96-0.35%24.16-3.05%26.09-0.35%0.15%
2020-05-2823.6623.9522.9223.900.00%1.72%-8.69%4,568,300108,248,00049%23.50-1.79%24.05-1.04%24.92-3.76%26.18-0.46%0.31%