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:
筑博设计( 300564.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
2020-08-1130.1131.4029.7630.581.80%-0.29%3.86%4,624,000141,820,000259%30.672.65%30.192.43%29.972.00%29.441.90%0.58%
2020-08-1028.8530.5828.7230.044.16%0.54%3.96%2,660,50079,492,000181%29.884.04%29.481.16%29.380.85%28.901.12%0.26%
2020-08-0729.3229.3328.3028.84-1.20%0.42%0.92%942,00027,053,00072%28.72-1.51%29.14-0.28%29.130.24%28.580.41%0.09%
2020-08-0629.0129.5528.8529.19-0.10%0.11%2.57%1,123,10032,748,00085%29.16-0.73%29.220.06%29.060.44%28.460.47%0.02%
2020-08-0528.9029.8028.8129.220.62%-0.52%3.16%1,591,00046,733,000122%29.370.89%29.200.84%28.940.85%28.330.54%-0.06%
2020-08-0429.1929.4828.7029.04-0.55%-0.25%3.07%1,661,00048,358,000133%29.11-0.09%28.960.77%28.691.19%28.170.46%-0.10%
2020-08-0328.9629.7028.8529.201.11%0.21%4.11%1,979,10057,671,000164%29.141.57%28.741.57%28.361.71%28.050.91%-0.14%
2020-07-3127.8229.2727.7828.883.81%0.67%3.91%2,240,90064,289,000196%28.692.70%28.302.60%27.881.78%27.790.98%-0.24%
2020-07-3027.8028.2527.5827.82-0.04%-0.41%1.08%832,70023,261,00077%27.930.99%27.581.36%27.390.22%27.52-0.03%-0.34%
2020-07-2927.4127.8727.2527.830.51%0.61%1.09%902,50024,963,00080%27.661.41%27.210.14%27.33-0.32%27.53-0.94%-0.33%
2020-07-2826.4228.0826.4227.694.89%1.52%-0.36%1,216,60033,184,00095%27.283.06%27.17-0.31%27.42-0.75%27.79-1.33%-0.18%
2020-07-2726.8927.1626.1826.40-1.12%-0.25%-6.27%655,10017,338,00044%26.47-3.54%27.26-1.45%27.63-0.27%28.17-0.55%0.06%
2020-07-2427.7328.2726.7026.70-3.68%-2.69%-5.73%1,265,20034,713,00080%27.44-0.33%27.66-0.95%27.710.28%28.32-0.33%0.18%
2020-07-2327.7128.0927.0227.72-0.75%0.70%-2.45%1,078,70029,694,00066%27.53-1.88%27.920.25%27.63-0.24%28.42-0.26%0.27%
2020-07-2227.9028.2727.8227.93-0.32%-0.44%-1.96%1,051,90029,510,00062%28.05-0.33%27.851.13%27.69-1.32%28.490.10%0.38%
2020-07-2127.5328.9027.5328.021.52%-0.45%-1.55%1,290,20036,316,00070%28.152.83%27.540.37%28.06-1.53%28.460.05%0.46%
2020-07-2026.8627.7126.8127.603.37%0.83%-2.97%1,237,30033,870,00064%27.370.96%27.44-2.77%28.50-0.75%28.45-0.05%0.55%
2020-07-1727.2827.6226.7026.70-2.16%-1.52%-6.18%1,339,70036,323,00067%27.11-2.69%28.22-2.82%28.72-0.66%28.46-0.07%0.64%
2020-07-1628.5628.5627.1427.29-3.67%-2.06%-4.18%1,232,20034,333,00064%27.86-4.40%29.04-0.51%28.91-0.16%28.480.09%0.70%
2020-07-1529.5529.9028.3028.33-4.90%-2.80%-0.43%2,090,30060,921,000117%29.15-1.21%29.190.56%28.950.79%28.450.57%0.71%
2020-07-1428.9929.8828.7529.792.69%0.98%5.29%2,679,90079,059,000165%29.502.38%29.031.40%28.721.14%28.291.02%0.67%
2020-07-1328.2629.2428.2629.012.69%0.68%3.58%1,941,70055,950,000135%28.821.01%28.630.94%28.400.66%28.010.72%0.59%
2020-07-1028.4628.8128.1628.25-1.70%-0.97%1.59%1,692,10048,268,000130%28.53-0.04%28.360.43%28.220.66%27.810.53%0.51%
2020-07-0928.2428.9028.0028.741.02%0.71%3.90%2,145,70061,229,000183%28.541.60%28.240.84%28.030.92%27.660.89%0.45%
2020-07-0827.9028.9027.4828.452.41%1.29%3.76%2,393,00067,213,000233%28.091.23%28.010.89%27.770.92%27.420.84%0.35%
除权分界线,2020年07月08日,10股派3.500元(以下数据已经复权)
2020-07-0727.6528.0427.3427.780.36%0.13%2.17%1,809,50050,838,000214%27.751.12%27.761.34%27.521.27%27.190.96%0.27%
2020-07-0627.1327.7226.9327.682.75%0.88%2.78%1,622,90045,099,000222%27.442.20%27.391.61%27.181.66%26.930.90%0.14%
2020-07-0326.4827.0926.3526.941.35%0.34%0.93%1,156,70031,461,000180%26.851.34%26.961.15%26.730.79%26.690.48%0.01%
2020-07-0226.2526.6926.2026.581.26%0.32%0.06%752,90020,211,000129%26.490.57%26.651.04%26.520.37%26.570.23%-0.11%
2020-07-0126.3526.7926.0526.250.00%-0.36%-0.96%712,00019,006,000126%26.341.54%26.380.38%26.43-0.05%26.510.19%-0.19%