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:
新钢股份( 600782.SH 上证)
板块 :金属制品   
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
2020-07-034.224.314.214.271.67%0.23%1.47%46,856,800199,601,000141%4.262.11%4.201.65%4.171.12%4.21-0.05%-0.05%
2020-07-024.114.224.114.201.69%0.67%-0.24%29,463,700122,936,00086%4.171.73%4.131.05%4.120.29%4.21-0.07%-0.05%
2020-07-014.084.144.064.131.23%0.71%-1.97%20,059,70082,256,00056%4.100.24%4.09-0.29%4.11-0.51%4.210.02%-0.07%
2020-06-304.084.114.074.080.25%-0.27%-3.13%13,912,90056,920,00037%4.090.34%4.10-0.39%4.13-0.70%4.210.14%-0.07%
2020-06-294.124.134.054.07-1.93%-0.17%-3.23%22,528,90091,840,00058%4.08-1.59%4.12-0.94%4.16-1.77%4.21-0.28%-0.10%
2020-06-244.144.174.124.150.48%0.17%-1.61%16,562,10068,624,00042%4.140.17%4.16-0.57%4.24-0.31%4.22-0.17%-0.06%
2020-06-234.184.184.114.13-0.96%-0.15%-2.25%26,176,600108,263,00065%4.14-1.15%4.18-1.90%4.25-0.12%4.23-0.21%-0.02%
2020-06-224.204.214.164.17-0.48%-0.33%-1.51%26,557,800111,114,00066%4.18-0.36%4.26-0.30%4.250.17%4.23-0.19%0.02%
2020-06-194.264.284.154.19-2.56%-0.21%-1.23%53,931,700226,476,000137%4.20-2.96%4.27-0.16%4.250.26%4.24-0.17%0.07%
2020-06-184.274.424.234.301.18%-0.62%1.20%79,864,700345,612,000233%4.331.36%4.281.64%4.240.91%4.250.47%0.11%
2020-06-174.254.334.214.250.71%-0.45%0.50%48,600,600207,462,000172%4.271.52%4.211.59%4.200.17%4.23-0.07%0.10%
2020-06-164.184.284.144.222.18%0.36%-0.28%40,198,000169,046,000147%4.211.96%4.15-0.19%4.19-0.26%4.23-0.21%0.15%
2020-06-154.114.174.074.130.49%0.15%-2.62%28,307,700116,754,000100%4.120.76%4.15-1.19%4.20-0.78%4.24-0.02%0.21%
2020-06-124.044.144.014.111.73%0.42%-3.11%32,967,000134,950,000112%4.090.74%4.20-1.57%4.23-0.96%4.24-0.12%0.22%
除权分界线,2020年06月12日,10股派2.000元(以下数据已经复权)
2020-06-114.104.104.024.04-0.98%-0.57%-4.87%26,125,300111,381,00092%4.06-0.37%4.27-0.28%4.28-0.12%4.250.12%0.24%
2020-06-104.044.114.024.080.99%0.05%-3.82%28,357,100121,305,000101%4.080.20%4.280.09%4.28-0.23%4.240.19%0.25%
2020-06-094.124.124.044.04-2.18%-0.74%-4.58%27,559,700117,681,00099%4.07-0.90%4.28-0.19%4.290.12%4.230.19%0.24%
2020-06-084.054.134.054.131.72%0.56%-2.27%21,961,40094,589,00081%4.111.31%4.29-0.14%4.290.85%4.230.29%0.22%
2020-06-054.074.084.024.060.00%0.15%-3.65%14,200,30060,411,00050%4.05-0.86%4.290.19%4.250.54%4.210.31%0.18%
2020-06-044.134.134.064.06-0.73%-0.71%-3.36%16,861,70072,317,00057%4.09-0.54%4.290.99%4.230.19%4.200.29%0.14%
2020-06-034.154.164.064.09-0.49%-0.51%-2.36%33,973,700146,470,000114%4.111.21%4.241.19%4.220.55%4.190.43%0.11%
2020-06-024.004.143.984.112.75%1.18%-1.46%43,016,700183,337,000155%4.062.52%4.190.65%4.200.53%4.170.43%0.08%
2020-06-013.924.013.904.003.09%0.96%-3.68%38,587,500160,591,000152%3.960.56%4.17-0.24%4.17-0.07%4.150.10%0.07%
2020-05-293.994.003.883.88-3.00%-1.52%-6.48%34,411,300142,470,000146%3.94-1.75%4.18-0.45%4.180.14%4.150.05%0.09%
2020-05-283.994.063.984.000.25%-0.25%-3.54%23,567,50099,228,000111%4.010.45%4.200.34%4.170.48%4.150.24%0.13%
2020-05-273.984.033.973.990.50%-0.05%-3.55%24,198,400101,437,000115%3.990.23%4.180.70%4.150.31%4.140.05%0.12%
2020-05-264.014.023.963.97-1.00%-0.33%-3.99%22,582,90094,458,000111%3.980.28%4.150.53%4.140.24%4.140.02%0.15%
2020-05-253.934.023.924.012.04%0.96%-3.00%30,113,300125,627,000149%3.971.53%4.130.61%4.130.34%4.13-0.12%0.17%
2020-05-223.903.963.883.930.77%0.46%-5.05%32,198,200132,388,000155%3.910.31%4.11-0.10%4.110.07%4.14-0.12%0.24%
2020-05-213.913.943.883.900.00%0.00%-5.89%22,818,60093,560,000114%3.900.10%4.11-0.29%4.11-0.15%4.14-0.02%0.26%