工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:粮食及饲料加工农业渔业、牧业林业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学原料及化学制品化学农药化学肥料石油加工及炼焦_h塑料制造橡胶制造化学纤维制造_h电器机械及器材制造_h家电_h电子元器件制造钢铁_h非金属矿物制品_h有色金属_h金属制品水泥制造_h普通机械制造汽车制造交通运输设备制造_h专用设备制造_h航空航天器制造医药制造业_h生物制品中药材及中成药加工_h其他制造业电力设备水力发电煤气供水煤电_h建筑材料建筑业建筑施工运输物流港口机场铁路_h公路运输_h空运_h航运_h计算机硬件通讯设备_h计算机应用服务计算机软件零售业批发和贸易信托银行_h保险_h证券房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类下月解禁本月解禁2月后解禁次新股退市中航工业停牌资产重组太阳能上证50高校科技令家反腐概念创新创投国家队救市概念火炬计划安邦概念上证180 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

友讯达( 300514.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 连 日均价 10日均 (股) (元) 10天 续 2020-07-03 10.98 11.15 10.92 11.09 1.09% 0.40% 2.01% 3,228,100 35,656,000 155% 11.05 1.11% 10.95 1.04% 10.86 0.79% 10.87 0.42% 0.12% 2020-07-02 10.81 11.00 10.74 10.97 1.39% 0.41% 1.33% 2,415,000 26,384,000 121% 10.93 1.16% 10.83 1.16% 10.78 0.29% 10.83 0.19% 0.07% 2020-07-01 10.80 10.88 10.70 10.82 0.65% 0.19% 0.14% 1,838,200 19,852,000 87% 10.80 0.68% 10.71 0.23% 10.75 -0.83% 10.81 0.16% 0.04% 2020-06-30 10.60 10.82 10.58 10.75 1.99% 0.21% -0.35% 1,518,800 16,292,000 73% 10.73 1.44% 10.69 -0.45% 10.84 -0.16% 10.79 0.13% 0.01% 2020-06-29 10.68 10.73 10.47 10.54 -1.68% -0.33% -2.17% 1,428,100 15,102,000 68% 10.58 -1.72% 10.73 -1.68% 10.85 -0.23% 10.77 -0.09% 0.00% 2020-06-24 10.86 10.86 10.70 10.72 -1.02% -0.37% -0.59% 1,270,400 13,669,000 62% 10.76 -0.68% 10.92 -0.10% 10.88 0.18% 10.78 0.06% 0.03% 2020-06-23 10.89 11.02 10.75 10.83 -0.91% -0.04% 0.48% 1,908,600 20,677,000 92% 10.83 -1.64% 10.93 0.15% 10.86 0.19% 10.78 0.00% 0.03% 2020-06-22 10.87 11.24 10.82 10.93 1.11% -0.77% 1.41% 3,631,600 40,001,000 180% 11.02 1.61% 10.91 1.25% 10.84 0.90% 10.78 0.30% 0.05% 2020-06-19 10.81 10.92 10.79 10.81 -0.55% -0.28% 0.60% 1,621,200 17,573,000 85% 10.84 0.41% 10.78 0.17% 10.74 0.41% 10.75 -0.01% 0.05% 2020-06-18 10.70 10.89 10.66 10.87 1.21% 0.69% 1.14% 2,276,000 24,572,000 114% 10.80 0.82% 10.76 0.50% 10.70 0.20% 10.75 0.05% 0.09% 2020-06-17 10.74 10.80 10.64 10.74 -0.74% 0.30% -0.02% 2,179,200 23,335,000 113% 10.71 -0.53% 10.70 0.42% 10.68 0.03% 10.74 -0.11% 0.10% 2020-06-16 10.51 10.98 10.51 10.82 3.44% 0.51% 0.61% 3,353,000 36,096,000 172% 10.77 2.02% 10.66 0.63% 10.68 0.04% 10.75 -0.10% 0.13% 2020-06-15 10.51 10.66 10.45 10.46 -1.04% -0.87% -2.83% 1,432,100 15,112,000 73% 10.55 0.47% 10.59 -0.50% 10.67 -0.74% 10.77 -0.08% 0.16% 2020-06-12 10.48 10.63 10.40 10.57 -0.28% 0.64% -1.89% 1,305,100 13,708,000 62% 10.50 -1.54% 10.65 -1.00% 10.75 -0.48% 10.77 0.02% 0.16% 除权分界线,2020年06月12日,10股派0.500元(以下数据已经复权) 2020-06-11 10.67 10.78 10.58 10.60 -0.28% -0.63% -1.60% 1,392,800 14,926,000 68% 10.67 0.20% 10.75 -0.57% 10.80 -0.06% 10.77 0.15% 0.12% 2020-06-10 10.75 10.80 10.58 10.63 -1.48% -0.15% -1.17% 1,686,000 18,034,000 83% 10.65 -1.37% 10.82 -0.31% 10.81 -0.15% 10.76 0.07% 0.07% 2020-06-09 10.87 10.91 10.67 10.79 -0.74% -0.04% 0.38% 1,635,500 17,735,000 83% 10.79 -0.33% 10.85 0.19% 10.82 -0.01% 10.75 0.18% 0.02% 2020-06-08 10.85 10.90 10.75 10.87 0.74% 0.37% 1.30% 2,355,400 25,626,000 118% 10.83 0.55% 10.83 0.28% 10.83 0.32% 10.73 0.39% -0.04% 2020-06-05 10.83 10.89 10.66 10.79 0.94% 0.18% 0.95% 2,340,900 25,332,000 123% 10.77 0.61% 10.80 -0.08% 10.79 0.42% 10.69 0.36% -0.16% 2020-06-04 10.72 10.80 10.64 10.69 -0.19% -0.15% 0.38% 1,430,400 15,386,000 79% 10.71 -0.43% 10.81 0.19% 10.75 0.34% 10.65 0.17% -0.29% 2020-06-03 10.80 10.87 10.66 10.71 -0.74% -0.39% 0.73% 2,580,600 27,875,000 141% 10.75 -0.33% 10.79 0.62% 10.71 0.40% 10.63 0.13% -0.36% 2020-06-02 10.75 10.90 10.70 10.79 0.47% 0.02% 1.62% 3,026,000 32,796,000 175% 10.79 1.13% 10.72 1.30% 10.67 0.65% 10.62 0.18% -0.39% 2020-06-01 10.50 10.78 10.49 10.74 4.07% 0.68% 1.33% 2,639,600 28,289,000 169% 10.67 2.73% 10.58 0.83% 10.60 0.79% 10.60 -0.04% -0.37% 2020-05-29 10.35 10.49 10.31 10.32 -0.58% -0.62% -2.67% 1,167,100 12,177,000 78% 10.38 0.06% 10.50 -0.70% 10.52 0.08% 10.60 -0.40% -0.32% 2020-05-28 10.49 10.58 10.24 10.38 -0.95% 0.02% -2.49% 1,120,200 11,681,000 75% 10.38 -1.58% 10.57 0.15% 10.51 -0.20% 10.65 -0.38% -0.21% 2020-05-27 10.63 10.67 10.46 10.48 -1.13% -0.62% -1.93% 1,546,800 16,389,000 104% 10.55 -0.38% 10.56 0.55% 10.53 -0.31% 10.69 -0.39% -0.18% 2020-05-26 10.49 10.70 10.41 10.60 2.02% 0.14% -1.19% 1,897,100 20,175,000 130% 10.59 2.25% 10.50 0.34% 10.56 -0.37% 10.73 -0.42% -0.15% 2020-05-25 10.24 10.51 10.22 10.39 1.17% 0.37% -3.56% 1,386,800 14,425,000 95% 10.35 0.02% 10.46 -1.11% 10.60 -0.80% 10.77 -0.80% -0.13% 2020-05-22 10.42 10.52 10.22 10.27 -0.77% -0.77% -5.43% 1,326,000 13,791,000 87% 10.35 -1.42% 10.58 -1.28% 10.69 -0.89% 10.86 -0.96% -0.09% 2020-05-21 10.60 10.73 10.31 10.35 0.00% -1.42% -5.61% 1,844,900 19,462,000 110% 10.50 -1.94% 10.72 -1.05% 10.78 -0.87% 10.97 -0.53% 0.00% 显示更早数据