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:
华体科技( 603679.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
2019-07-1939.5140.3739.5139.90-0.03%-0.22%-6.33%587,60023,496,00090%39.99-0.64%40.84-1.35%41.48-1.18%42.60-1.04%-0.60%
2019-07-1841.6642.0139.3039.91-5.00%-0.83%-7.28%1,207,50048,593,000191%40.24-5.24%41.40-2.94%41.97-2.40%43.05-2.01%-0.46%
2019-07-1742.2543.4941.8942.010.07%-1.08%-4.36%744,60031,622,000142%42.470.54%42.65-0.72%43.01-0.75%43.93-1.13%-0.19%
2019-07-1642.9243.3241.8941.98-2.19%-0.61%-5.51%700,90029,605,000134%42.24-2.67%42.96-1.33%43.33-1.25%44.43-1.12%0.00%
2019-07-1543.9844.3142.9142.92-1.11%-1.10%-4.47%566,10024,568,000115%43.40-0.23%43.54-0.66%43.88-1.25%44.93-1.27%0.16%
2019-07-1243.9843.9842.9143.40-0.34%-0.23%-4.63%473,40020,593,00084%43.50-0.41%43.83-0.91%44.44-0.93%45.51-0.23%0.42%
2019-07-1144.9744.9742.6343.55-2.64%-0.30%-4.52%716,80031,309,000115%43.68-2.46%44.23-2.39%44.85-1.49%45.61-0.11%0.47%
2019-07-1044.9945.5044.1944.73-0.64%-0.11%-2.05%274,10012,274,00045%44.78-0.57%45.31-0.56%45.53-0.53%45.660.44%0.37%
2019-07-0945.3945.7044.6045.02-2.02%-0.04%-0.98%301,80013,592,00049%45.04-1.51%45.57-0.53%45.77-0.40%45.470.23%0.02%
2019-07-0845.7046.3044.6345.950.39%0.49%1.30%553,30025,299,00091%45.72-0.13%45.81-0.31%45.96-0.82%45.360.25%-0.07%
2019-07-0544.5546.4444.5545.771.08%-0.03%1.16%347,20015,896,00058%45.78-0.41%45.95-0.28%46.330.60%45.250.31%-0.11%
2019-07-0447.0447.3045.1045.28-2.87%-1.50%0.38%363,20016,696,00060%45.97-0.13%46.08-0.85%46.060.73%45.110.72%-0.16%
2019-07-0345.8546.8044.0046.620.69%1.29%4.10%670,60030,866,000106%46.03-0.48%46.470.86%45.730.97%44.780.78%-0.29%
2019-07-0246.6946.6945.7046.30-0.32%0.11%4.19%454,40021,016,00070%46.25-1.21%46.081.11%45.290.69%44.440.50%-0.46%
2019-07-0147.5947.6045.0046.452.31%-0.78%5.06%1,180,70055,273,000187%46.813.54%45.572.96%44.981.90%44.211.26%-0.54%
2019-06-2843.7246.0043.7245.402.76%0.41%3.98%1,093,80049,454,000193%45.213.17%44.262.25%44.141.29%43.660.33%-0.68%
2019-06-2742.8044.2542.7044.183.03%0.81%1.51%613,20026,874,000115%43.832.72%43.29-0.13%43.570.80%43.52-1.09%-0.71%
2019-06-2642.9743.4740.6542.88-0.76%0.50%-2.55%484,10020,654,00082%42.67-1.25%43.35-1.05%43.23-0.16%44.00-3.06%-0.53%
2019-06-2544.5244.5242.6043.21-2.94%0.01%-4.80%343,30014,832,00048%43.20-2.37%43.810.93%43.300.10%45.39-0.73%0.03%
2019-06-2443.3544.6643.3544.521.60%0.61%-2.63%416,60018,435,00055%44.250.92%43.400.64%43.260.17%45.72-0.11%0.27%
2019-06-2143.0044.5542.7243.822.05%-0.06%-4.26%478,80020,994,00059%43.853.16%43.130.48%43.19-0.68%45.77-0.18%0.33%
除权分界线,2019年06月21日,10股派0.990元(以下数据已经复权)
2019-06-2042.1843.0841.6842.940.40%1.03%-6.35%709,40030,223,00087%42.51-1.27%42.92-0.74%43.48-2.48%45.86-0.65%0.35%
2019-06-1944.6044.6042.4042.770.16%-0.66%-7.33%909,60039,251,000120%43.050.46%43.24-2.06%44.58-5.03%46.16-0.82%0.42%
2019-06-1843.6043.6942.4042.70-2.06%-0.36%-8.24%443,50019,050,00060%42.86-1.93%44.15-3.31%46.94-0.98%46.54-0.32%0.51%
2019-06-1743.7344.5643.0943.60-1.20%-0.22%-6.61%370,30016,218,00050%43.70-3.40%45.66-4.70%47.410.15%46.69-0.16%0.57%
2019-06-1446.5847.2044.0044.13-4.75%-2.44%-5.62%558,40025,314,00075%45.23-2.70%47.92-0.47%47.34-0.18%46.760.01%0.60%
2019-06-1346.9248.0745.4946.33-3.68%-0.34%-0.91%948,20044,173,000135%46.49-6.27%48.140.53%47.42-0.12%46.760.68%0.57%
2019-06-1251.4051.9047.6048.101.24%-3.02%3.57%1,515,90075,335,000228%49.605.31%47.893.79%47.483.21%46.442.59%0.44%
2019-06-1146.9047.7646.3247.513.96%0.88%4.95%929,50043,868,000155%47.103.84%46.141.97%46.001.14%45.271.71%0.10%
2019-06-1044.6945.8443.9045.700.00%0.77%2.68%861,60039,162,000136%45.351.54%45.25-0.38%45.48-0.26%44.510.41%-0.19%