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:
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
日均价10日均(股)(元)10天
2020-07-0310.9811.1510.9211.091.09%0.40%2.01%3,228,10035,656,000155%11.051.11%10.951.04%10.860.79%10.870.42%0.12%
2020-07-0210.8111.0010.7410.971.39%0.41%1.33%2,415,00026,384,000121%10.931.16%10.831.16%10.780.29%10.830.19%0.07%
2020-07-0110.8010.8810.7010.820.65%0.19%0.14%1,838,20019,852,00087%10.800.68%10.710.23%10.75-0.83%10.810.16%0.04%
2020-06-3010.6010.8210.5810.751.99%0.21%-0.35%1,518,80016,292,00073%10.731.44%10.69-0.45%10.84-0.16%10.790.13%0.01%
2020-06-2910.6810.7310.4710.54-1.68%-0.33%-2.17%1,428,10015,102,00068%10.58-1.72%10.73-1.68%10.85-0.23%10.77-0.09%0.00%
2020-06-2410.8610.8610.7010.72-1.02%-0.37%-0.59%1,270,40013,669,00062%10.76-0.68%10.92-0.10%10.880.18%10.780.06%0.03%
2020-06-2310.8911.0210.7510.83-0.91%-0.04%0.48%1,908,60020,677,00092%10.83-1.64%10.930.15%10.860.19%10.780.00%0.03%
2020-06-2210.8711.2410.8210.931.11%-0.77%1.41%3,631,60040,001,000180%11.021.61%10.911.25%10.840.90%10.780.30%0.05%
2020-06-1910.8110.9210.7910.81-0.55%-0.28%0.60%1,621,20017,573,00085%10.840.41%10.780.17%10.740.41%10.75-0.01%0.05%
2020-06-1810.7010.8910.6610.871.21%0.69%1.14%2,276,00024,572,000114%10.800.82%10.760.50%10.700.20%10.750.05%0.09%
2020-06-1710.7410.8010.6410.74-0.74%0.30%-0.02%2,179,20023,335,000113%10.71-0.53%10.700.42%10.680.03%10.74-0.11%0.10%
2020-06-1610.5110.9810.5110.823.44%0.51%0.61%3,353,00036,096,000172%10.772.02%10.660.63%10.680.04%10.75-0.10%0.13%
2020-06-1510.5110.6610.4510.46-1.04%-0.87%-2.83%1,432,10015,112,00073%10.550.47%10.59-0.50%10.67-0.74%10.77-0.08%0.16%
2020-06-1210.4810.6310.4010.57-0.28%0.64%-1.89%1,305,10013,708,00062%10.50-1.54%10.65-1.00%10.75-0.48%10.770.02%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)
2020-06-1110.6710.7810.5810.60-0.28%-0.63%-1.60%1,392,80014,926,00068%10.670.20%10.75-0.57%10.80-0.06%10.770.15%0.12%
2020-06-1010.7510.8010.5810.63-1.48%-0.15%-1.17%1,686,00018,034,00083%10.65-1.37%10.82-0.31%10.81-0.15%10.760.07%0.07%
2020-06-0910.8710.9110.6710.79-0.74%-0.04%0.38%1,635,50017,735,00083%10.79-0.33%10.850.19%10.82-0.01%10.750.18%0.02%
2020-06-0810.8510.9010.7510.870.74%0.37%1.30%2,355,40025,626,000118%10.830.55%10.830.28%10.830.32%10.730.39%-0.04%
2020-06-0510.8310.8910.6610.790.94%0.18%0.95%2,340,90025,332,000123%10.770.61%10.80-0.08%10.790.42%10.690.36%-0.16%
2020-06-0410.7210.8010.6410.69-0.19%-0.15%0.38%1,430,40015,386,00079%10.71-0.43%10.810.19%10.750.34%10.650.17%-0.29%
2020-06-0310.8010.8710.6610.71-0.74%-0.39%0.73%2,580,60027,875,000141%10.75-0.33%10.790.62%10.710.40%10.630.13%-0.36%
2020-06-0210.7510.9010.7010.790.47%0.02%1.62%3,026,00032,796,000175%10.791.13%10.721.30%10.670.65%10.620.18%-0.39%
2020-06-0110.5010.7810.4910.744.07%0.68%1.33%2,639,60028,289,000169%10.672.73%10.580.83%10.600.79%10.60-0.04%-0.37%
2020-05-2910.3510.4910.3110.32-0.58%-0.62%-2.67%1,167,10012,177,00078%10.380.06%10.50-0.70%10.520.08%10.60-0.40%-0.32%
2020-05-2810.4910.5810.2410.38-0.95%0.02%-2.49%1,120,20011,681,00075%10.38-1.58%10.570.15%10.51-0.20%10.65-0.38%-0.21%
2020-05-2710.6310.6710.4610.48-1.13%-0.62%-1.93%1,546,80016,389,000104%10.55-0.38%10.560.55%10.53-0.31%10.69-0.39%-0.18%
2020-05-2610.4910.7010.4110.602.02%0.14%-1.19%1,897,10020,175,000130%10.592.25%10.500.34%10.56-0.37%10.73-0.42%-0.15%
2020-05-2510.2410.5110.2210.391.17%0.37%-3.56%1,386,80014,425,00095%10.350.02%10.46-1.11%10.60-0.80%10.77-0.80%-0.13%
2020-05-2210.4210.5210.2210.27-0.77%-0.77%-5.43%1,326,00013,791,00087%10.35-1.42%10.58-1.28%10.69-0.89%10.86-0.96%-0.09%
2020-05-2110.6010.7310.3110.350.00%-1.42%-5.61%1,844,90019,462,000110%10.50-1.94%10.72-1.05%10.78-0.87%10.97-0.53%0.00%