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:
万里马( 300591.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
2020-08-118.428.558.258.370.24%-0.36%2.66%10,100,50084,840,00070%8.400.78%8.33-0.48%8.360.25%8.150.70%1.01%
2020-08-108.558.808.118.35-1.07%0.18%3.14%10,253,50085,468,00071%8.340.79%8.370.17%8.340.31%8.100.73%0.98%
2020-08-078.248.508.058.441.56%2.06%5.01%12,829,700106,098,00085%8.27-2.23%8.360.00%8.311.17%8.040.89%0.99%
2020-08-068.238.898.198.310.97%-1.76%4.32%18,382,200155,499,000125%8.461.97%8.360.97%8.221.66%7.971.30%0.96%
2020-08-058.258.508.068.230.61%-0.80%4.65%13,366,400110,888,00092%8.300.00%8.281.77%8.081.13%7.861.15%0.90%
2020-08-048.218.638.108.18-3.08%-1.40%5.21%17,984,900149,209,000120%8.300.52%8.132.10%7.991.64%7.781.42%0.87%
2020-08-038.088.638.008.446.30%2.27%10.10%27,780,400229,276,000178%8.255.36%7.974.12%7.862.84%7.671.98%0.86%
2020-07-317.197.947.187.949.97%1.37%5.63%21,063,500165,000,000149%7.836.38%7.652.19%7.651.46%7.521.53%0.68%
2020-07-307.587.637.217.22-4.24%-1.94%-2.49%8,733,70064,308,00063%7.36-1.34%7.49-1.53%7.54-0.28%7.400.45%0.53%
2020-07-297.447.587.307.540.13%1.03%2.29%7,348,00054,840,00048%7.46-1.79%7.600.22%7.560.23%7.37-0.07%0.58%
2020-07-287.817.857.407.53-2.71%-0.91%2.09%10,886,90082,726,00065%7.60-0.93%7.590.29%7.540.49%7.380.45%0.83%
2020-07-277.357.907.307.746.03%0.91%5.41%15,516,500119,015,00094%7.672.46%7.561.02%7.501.13%7.340.77%0.86%
2020-07-247.837.987.267.30-5.81%-2.48%0.18%14,628,400109,501,00089%7.49-0.53%7.490.30%7.421.49%7.290.65%0.87%
2020-07-237.517.767.307.753.20%2.98%7.04%14,599,500109,881,00093%7.530.87%7.471.26%7.310.97%7.240.68%0.85%
2020-07-227.267.857.207.511.21%0.66%4.44%20,930,200156,169,000137%7.460.36%7.372.85%7.24-0.07%7.190.86%0.88%
2020-07-216.937.626.867.427.07%-0.19%4.07%25,898,000192,532,000183%7.438.10%7.172.17%7.251.20%7.131.28%0.85%
2020-07-206.716.986.716.933.13%0.77%-1.56%7,064,20048,584,00052%6.881.94%7.02-2.68%7.160.04%7.040.26%0.77%
2020-07-176.746.966.506.72-2.75%-0.39%-4.30%11,436,20077,148,00080%6.75-6.06%7.21-0.83%7.16-0.24%7.02-0.06%0.76%
2020-07-167.537.536.916.91-10.03%-3.77%-1.65%24,660,800177,085,000193%7.18-3.38%7.270.39%7.170.63%7.030.98%0.71%
2020-07-157.057.686.987.6810.03%3.34%10.38%26,775,700198,999,000252%7.435.46%7.244.23%7.133.07%6.962.43%0.44%
2020-07-147.117.286.876.98-0.85%-0.95%2.75%9,992,00070,411,000114%7.051.12%6.950.74%6.920.83%6.790.74%-0.08%
2020-07-136.817.126.707.044.30%1.02%4.40%11,678,30081,382,000139%6.972.17%6.900.64%6.860.88%6.740.84%-0.14%
2020-07-106.926.986.726.75-2.74%-1.04%0.94%9,910,20067,602,000123%6.82-0.92%6.850.34%6.800.47%6.690.51%-0.21%
2020-07-096.887.046.786.941.20%0.81%4.31%10,076,70069,371,000137%6.880.97%6.830.95%6.771.03%6.650.93%-0.24%
除权分界线,2020年07月09日,10股派0.320元(以下数据已经复权)
2020-07-086.646.926.606.862.39%0.59%4.04%9,903,60067,835,000139%6.821.35%6.771.06%6.701.01%6.590.61%-0.34%
2020-07-076.776.816.646.70-0.59%-0.43%2.23%10,764,70072,763,000154%6.731.01%6.691.29%6.630.99%6.550.43%-0.38%
2020-07-066.546.776.536.742.43%1.17%3.28%10,621,80071,079,000157%6.661.74%6.611.40%6.571.05%6.520.23%-0.40%
2020-07-036.556.606.506.580.15%0.49%1.06%5,956,50039,183,00086%6.550.94%6.520.49%6.500.53%6.51-0.58%-0.42%
2020-07-026.476.596.386.572.02%1.28%0.32%7,578,30049,385,00092%6.491.23%6.490.39%6.460.54%6.55-1.79%-0.34%
2020-07-016.446.496.356.440.00%0.50%-3.42%4,429,80028,517,00040%6.41-0.71%6.460.20%6.43-0.45%6.67-2.73%-0.04%