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:
天风证券( 601162.SH 上证)
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
2020-07-107.708.557.658.062.28%-1.21%10.55%544,008,5004,438,731,000131%8.163.74%7.952.75%7.793.24%7.292.27%1.60%
2020-07-097.788.147.667.88-2.11%0.19%10.53%488,229,5003,840,050,000124%7.870.59%7.741.10%7.543.37%7.131.93%1.41%
2020-07-087.408.207.368.057.91%2.95%15.10%582,475,6004,554,438,000159%7.823.69%7.653.80%7.302.99%6.992.60%1.27%
2020-07-077.837.837.317.46-4.60%-1.07%9.43%576,116,3004,344,493,000161%7.54-0.71%7.374.54%7.083.09%6.822.60%1.12%
2020-07-067.427.877.297.829.37%2.96%17.70%625,418,2004,750,055,000187%7.608.25%7.055.81%6.875.42%6.643.20%0.93%
2020-07-036.937.316.717.156.08%1.91%11.06%668,200,6004,687,983,000212%7.028.91%6.666.22%6.524.44%6.442.50%0.62%
2020-07-026.106.746.086.749.95%4.63%7.31%520,442,5003,352,596,000180%6.446.16%6.273.72%6.240.84%6.280.66%0.39%
2020-07-016.056.145.986.131.16%1.02%-1.76%201,143,5001,220,506,00073%6.070.43%6.05-1.43%6.19-1.81%6.24-0.02%0.35%
2020-06-306.006.165.956.061.44%0.30%-2.90%197,092,3001,190,792,00068%6.040.13%6.14-2.03%6.30-0.44%6.240.21%0.43%
除权分界线,2020年06月30日,10股派0.060元(以下数据已经复权)
2020-06-296.096.165.965.97-4.32%-0.99%-4.08%222,188,5001,341,940,00073%6.03-4.30%6.26-2.46%6.33-0.22%6.230.03%0.46%
2020-06-246.436.466.206.24-2.80%-0.97%0.29%231,216,7001,459,260,00079%6.31-1.55%6.420.47%6.350.49%6.230.37%0.52%
2020-06-236.386.506.296.420.63%0.31%3.56%268,056,4001,718,312,00096%6.40-1.23%6.390.85%6.320.61%6.200.55%0.54%
2020-06-226.336.736.276.380.31%-1.54%3.49%429,980,3002,790,395,000158%6.483.18%6.342.19%6.281.52%6.171.12%0.55%
2020-06-196.146.496.086.363.58%1.27%4.31%457,579,8002,878,320,000174%6.282.36%6.201.29%6.181.29%6.100.68%0.53%
2020-06-186.076.236.036.141.15%0.08%1.39%225,942,4001,388,428,00087%6.141.30%6.12-0.10%6.100.40%6.060.15%0.48%
2020-06-176.166.175.946.07-1.78%0.23%0.38%202,369,6001,227,515,00074%6.06-1.45%6.130.43%6.080.25%6.050.12%0.49%
2020-06-166.186.236.096.181.64%0.57%2.32%208,971,4001,286,183,00075%6.150.07%6.100.61%6.070.31%6.040.28%0.49%
2020-06-156.046.286.006.080.66%-0.99%0.95%345,231,9002,123,549,000118%6.152.09%6.071.10%6.050.63%6.030.75%0.51%
2020-06-125.796.125.766.041.85%0.42%1.04%356,956,2002,150,704,000122%6.020.42%6.000.02%6.01-0.10%5.980.54%0.42%
2020-06-115.906.115.905.93-0.50%-1.00%-0.27%220,092,5001,320,649,00082%5.990.91%6.00-0.03%6.01-0.15%5.950.66%0.30%
2020-06-105.995.995.885.96-1.00%0.40%0.90%168,094,100999,500,00063%5.94-1.49%6.00-0.48%6.02-0.05%5.910.53%0.16%
2020-06-095.966.115.936.021.18%-0.10%2.45%238,521,8001,439,760,00092%6.030.53%6.03-0.05%6.030.25%5.880.65%0.04%
2020-06-086.096.105.905.95-3.09%-0.73%1.92%275,823,0001,655,951,000110%6.00-0.68%6.030.07%6.010.81%5.840.92%-0.10%
2020-06-055.996.145.896.143.02%1.74%6.13%375,711,4002,271,137,000151%6.040.00%6.030.48%5.961.19%5.790.16%-0.32%
2020-06-045.996.215.915.961.19%-1.24%3.18%320,650,5001,938,299,000129%6.040.89%6.001.63%5.891.74%5.780.31%-0.30%
2020-06-036.046.095.865.89-1.17%-1.54%2.29%290,776,1001,742,271,000120%5.990.40%5.901.85%5.791.78%5.760.14%-0.29%
2020-06-025.796.125.765.962.76%0.03%3.65%373,334,6002,227,942,000154%5.963.94%5.803.56%5.692.60%5.750.47%-0.25%
2020-06-015.695.935.565.806.22%1.19%1.34%306,043,2001,757,413,000132%5.745.89%5.602.85%5.551.26%5.73-0.19%-0.24%
2020-05-295.395.465.365.46-0.18%0.87%-4.78%125,572,200681,029,00054%5.42-1.22%5.44-0.31%5.48-2.91%5.74-0.68%-0.18%
2020-05-285.385.585.375.470.00%-0.18%-5.24%206,326,2001,132,679,00087%5.481.80%5.46-0.46%5.64-1.52%5.78-0.71%-0.03%