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:
泰瑞机器( 603289.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
2020-07-0310.2810.299.9910.150.30%0.45%4.18%6,156,50062,214,00074%10.110.11%10.070.80%9.970.08%9.740.66%1.58%
2020-07-0210.0410.359.9010.120.80%0.26%4.56%6,120,20061,776,00077%10.090.74%9.991.11%9.970.43%9.680.69%1.51%
2020-07-019.8310.189.8210.041.62%0.20%4.44%6,298,80063,115,00084%10.021.94%9.88-0.25%9.920.18%9.610.72%1.45%
2020-06-309.809.929.739.880.82%0.52%3.52%4,761,80046,805,00067%9.830.48%9.91-0.08%9.911.42%9.540.51%1.40%
2020-06-2910.0610.099.669.80-3.92%0.18%3.20%5,963,50058,335,00087%9.78-2.58%9.92-0.23%9.771.49%9.500.71%1.38%
2020-06-249.9010.279.8110.201.69%1.58%8.18%8,461,80084,968,000135%10.041.57%9.942.39%9.621.31%9.431.31%1.35%
2020-06-2310.0510.139.6610.03-2.34%1.46%7.77%8,762,00086,621,000155%9.89-0.27%9.712.45%9.501.39%9.311.92%1.23%
2020-06-229.8010.279.6210.274.58%3.60%12.46%15,654,000155,179,000298%9.915.29%9.483.92%9.373.98%9.133.60%1.14%
2020-06-198.929.828.879.829.97%4.30%11.40%16,401,700154,424,000411%9.428.62%9.126.57%9.016.31%8.824.62%0.77%
2020-06-188.458.988.428.935.18%3.02%5.98%7,292,10063,209,000270%8.672.93%8.563.05%8.481.95%8.431.08%0.28%
2020-06-178.318.498.258.492.04%0.82%1.85%2,279,40019,195,000102%8.421.78%8.301.00%8.310.25%8.34-0.01%0.00%
2020-06-168.188.358.148.322.97%0.56%-0.20%1,811,50014,988,00079%8.271.11%8.22-0.75%8.29-0.91%8.340.06%-0.09%
2020-06-158.218.278.088.08-2.06%-1.26%-3.02%1,783,00014,590,00075%8.18-0.23%8.28-0.58%8.37-0.04%8.330.22%-0.12%
2020-06-128.168.287.978.25-0.60%0.59%-0.77%1,463,80012,006,00062%8.20-2.37%8.33-1.10%8.370.00%8.310.30%-0.21%
2020-06-118.418.498.308.30-1.31%-1.20%0.13%2,501,70021,017,000107%8.400.76%8.420.41%8.370.20%8.290.38%-0.27%
2020-06-108.458.498.278.41-0.24%0.86%1.84%1,939,50016,172,00087%8.34-1.47%8.390.25%8.35-0.19%8.260.19%-0.33%
2020-06-098.148.808.138.433.56%-0.38%2.28%5,772,00048,843,000269%8.463.80%8.371.68%8.371.06%8.240.92%-0.37%
2020-06-088.178.228.118.14-0.25%-0.15%-0.33%1,326,30010,812,00074%8.15-0.76%8.23-1.18%8.280.49%8.17-0.04%-0.46%
2020-06-058.308.308.168.16-1.69%-0.66%-0.12%1,597,70013,124,00089%8.21-1.06%8.330.07%8.240.67%8.17-0.32%-0.45%
2020-06-048.408.458.248.30-0.95%-0.02%1.27%1,890,70015,696,000100%8.30-1.45%8.321.12%8.190.60%8.20-1.74%-0.42%
2020-06-038.358.528.328.380.36%-0.52%0.47%2,455,70020,687,000110%8.422.27%8.232.15%8.141.03%8.34-0.87%-0.14%
2020-06-028.068.458.048.353.86%1.37%-0.76%2,376,10019,571,00093%8.243.25%8.061.30%8.060.32%8.41-0.24%0.09%
2020-06-017.898.057.898.041.90%0.78%-4.67%1,916,70015,292,00074%7.980.83%7.96-0.49%8.03-0.57%8.43-0.67%0.14%
2020-05-297.897.987.877.89-0.50%-0.28%-7.08%1,863,60014,744,00063%7.91-0.90%7.99-1.35%8.08-1.62%8.49-0.35%0.34%
2020-05-288.178.177.867.93-2.22%-0.68%-6.94%1,354,40010,813,00046%7.98-1.55%8.10-0.83%8.21-3.45%8.52-0.23%0.46%
2020-05-278.208.218.038.11-0.73%0.00%-5.05%1,432,10011,614,00049%8.11-1.13%8.17-1.36%8.50-1.35%8.54-0.15%0.54%
2020-05-268.188.298.138.170.12%-0.40%-4.49%1,500,90012,312,00050%8.200.06%8.28-3.74%8.62-0.22%8.550.05%0.64%
2020-05-258.218.308.088.16-1.57%-0.46%-4.56%1,541,00012,633,00050%8.20-2.13%8.61-1.26%8.64-0.20%8.550.04%0.67%
2020-05-228.488.618.238.29-2.24%-1.03%-3.01%2,764,30023,154,00090%8.38-3.09%8.72-0.43%8.65-0.15%8.55-0.02%0.72%
除权分界线,2020年05月22日,10股派2.000元(以下数据已经复权)
2020-05-218.598.858.408.480.00%-1.89%-0.81%5,338,20047,204,000193%8.640.83%8.751.41%8.671.07%8.551.08%0.76%