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
2021-06-1121.7422.0821.6621.810.32%-0.32%-0.87%720,00015,753,000105%21.880.90%21.760.42%21.74-0.35%22.00-0.03%0.07%
2021-06-1021.7521.7821.6121.74-0.09%0.25%-1.22%540,20011,714,00078%21.690.13%21.67-0.18%21.82-0.62%22.01-0.15%0.06%
2021-06-0921.6121.7921.5721.760.42%0.48%-1.28%501,60010,863,00070%21.660.01%21.70-0.92%21.96-0.75%22.04-0.04%0.07%
2021-06-0821.9421.9421.5621.67-0.73%0.06%-1.72%598,00012,950,00083%21.66-0.70%21.91-1.06%22.12-0.45%22.05-0.01%0.07%
2021-06-0721.9021.9021.6521.830.46%0.10%-1.01%495,60010,808,00070%21.810.67%22.14-0.81%22.220.14%22.050.13%0.07%
除权分界线,2021年06月07日,10股派5.000元(以下数据已经复权)
2021-06-0421.9021.9021.4821.73-0.78%0.31%-1.34%767,90017,018,000108%21.66-1.12%22.32-0.01%22.190.19%22.030.12%0.06%
2021-06-0321.9022.0621.8021.900.23%-0.03%-0.45%547,50012,268,00081%21.910.04%22.320.77%22.150.21%22.000.16%0.03%
2021-06-0221.7822.1421.6821.850.32%-0.22%-0.52%896,70020,085,000130%21.900.86%22.150.70%22.100.52%21.960.27%-0.02%
2021-06-0121.2922.0921.2921.782.30%0.31%-0.58%1,037,70023,049,000153%21.712.26%22.000.32%21.990.58%21.910.17%-0.06%
2021-05-3121.4221.4321.1521.29-0.56%0.27%-2.65%673,30014,633,00099%21.23-0.96%21.93-0.14%21.860.17%21.870.05%-0.11%
2021-05-2821.5021.7221.3021.41-0.70%-0.14%-2.05%723,20015,866,000103%21.44-0.66%21.960.38%21.820.10%21.86-0.11%-0.17%
2021-05-2721.4921.8021.4021.561.17%-0.10%-1.48%784,70017,328,000116%21.581.33%21.881.04%21.800.15%21.88-0.07%-0.21%
2021-05-2621.2621.4221.0721.310.33%0.06%-2.69%537,30011,712,00078%21.300.73%21.65-0.08%21.77-0.19%21.900.02%-0.29%
2021-05-2520.9321.3320.9321.241.00%0.46%-2.99%525,90011,382,00076%21.140.55%21.67-0.58%21.81-0.31%21.890.01%-0.47%
2021-05-2421.2921.2920.8321.03-1.36%0.01%-3.93%610,50013,142,00088%21.03-1.56%21.79-0.67%21.88-0.05%21.89-0.03%-0.67%
2021-05-2121.4321.5521.2021.320.42%-0.19%-2.64%509,40011,136,00070%21.36-0.55%21.94-0.14%21.89-0.26%21.90-0.21%-0.81%
2021-05-2021.5021.8321.2021.23-1.76%-1.15%-3.25%706,80015,534,00096%21.480.08%21.970.47%21.95-0.22%21.94-0.28%-0.89%
2021-05-1921.4621.7221.2021.610.23%0.70%-1.80%742,20016,299,000101%21.46-0.07%21.87-0.29%22.000.14%22.01-0.17%-0.95%
2021-05-1821.0521.7421.0221.562.33%0.40%-2.19%914,80020,102,000125%21.471.28%21.93-0.37%21.970.27%22.04-0.30%-1.01%
2021-05-1721.8021.8021.0021.07-3.48%-0.63%-4.70%984,90021,375,000133%21.20-2.80%22.02-0.41%21.91-0.02%22.11-0.58%-1.08%
2021-05-1421.8021.9721.7021.830.55%0.08%-1.83%495,00011,045,00061%21.810.45%22.110.92%21.91-0.13%22.24-0.51%-1.17%
2021-05-1321.4022.1021.3021.710.93%-0.03%-2.87%790,00017,551,00090%21.722.34%21.900.93%21.94-0.35%22.35-0.82%-1.21%
2021-05-1221.1121.5120.8921.511.75%1.37%-4.55%492,60010,699,00051%21.220.53%21.70-0.85%22.02-0.47%22.54-1.78%-1.23%
2021-05-1120.8121.3620.8121.140.52%0.16%-7.87%522,80011,296,00042%21.11-0.62%21.89-1.28%22.12-0.71%22.95-2.00%-1.25%
2021-05-1021.7621.7720.8621.03-3.31%-0.98%-10.17%1,106,10024,046,00079%21.24-3.17%22.17-1.35%22.28-0.89%23.41-1.46%-1.07%
2021-05-0722.1522.1821.7021.75-1.89%-0.84%-8.45%571,60012,823,00042%21.93-1.02%22.48-0.11%22.48-0.66%23.76-0.99%-0.92%
2021-05-0621.9822.6421.6322.171.70%0.05%-7.61%671,80015,222,00048%22.161.48%22.500.23%22.63-0.91%24.00-0.88%-0.82%
2021-04-3021.9922.1721.6421.80-0.55%-0.16%-9.95%703,70015,717,00049%21.84-0.80%22.45-0.99%22.83-2.05%24.21-0.80%-0.74%
2021-04-2921.5622.2821.5621.921.01%-0.41%-10.17%910,20020,489,00064%22.010.22%22.67-1.36%23.31-2.52%24.40-0.95%-0.70%
2021-04-2822.5022.5021.5021.700.00%-1.19%-11.92%1,772,10039,803,000124%21.96-2.92%22.99-3.14%23.91-2.38%24.64-1.50%-0.67%