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:
三棵树( 603737.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
2020-07-10104.00108.90101.26107.705.33%1.74%14.11%1,663,700176,108,00090%105.856.18%99.733.75%97.122.67%94.381.65%0.68%
2020-07-0995.17102.7694.53102.257.45%2.57%10.12%2,080,200207,379,000105%99.694.91%96.132.25%94.591.89%92.861.19%0.49%
2020-07-0894.0895.9893.5695.161.14%0.14%3.70%2,146,100203,947,000105%95.031.01%94.011.46%92.840.20%91.760.73%0.36%
2020-07-0793.9195.5092.4894.090.20%0.01%3.29%2,470,400232,413,000125%94.081.51%92.651.11%92.650.61%91.090.75%0.28%
2020-07-0691.1094.0890.0593.903.07%1.32%3.86%1,779,500164,921,00092%92.682.32%91.64-0.53%92.090.36%90.410.55%0.24%
2020-07-0391.2191.9189.1091.10-1.17%0.58%1.31%1,711,000154,970,00088%90.57-1.16%92.13-0.21%91.760.56%89.920.22%0.22%
2020-07-0295.0095.0090.6592.18-1.65%0.60%2.73%2,986,600273,674,000161%91.63-2.57%92.330.17%91.250.77%89.730.53%0.33%
2020-07-0192.2095.8791.6193.731.64%-0.34%5.01%2,167,400203,846,000134%94.053.13%92.172.38%90.561.50%89.260.81%0.47%
2020-06-3090.0092.2288.5092.221.01%1.12%4.16%1,467,900133,865,00091%91.200.24%90.030.93%89.220.64%88.540.14%0.46%
2020-06-2987.8594.3587.1291.304.48%0.35%3.26%2,228,100202,715,000140%90.983.64%89.201.37%88.661.05%88.420.22%0.51%
除权分界线,2020年06月29日,10股送4.000股, 10股派6.600元(以下数据已经复权)
2020-06-2489.8191.6786.4287.39-2.41%-0.46%-0.95%1,557,000192,389,000138%87.790.10%88.000.19%87.730.19%88.22-0.25%0.59%
2020-06-2386.8989.9285.6089.543.59%2.10%1.25%1,337,600165,122,000125%87.700.89%87.830.58%87.570.16%88.44-0.07%0.69%
2020-06-2287.9388.6485.9586.44-0.82%-0.57%-2.33%1,083,900132,631,000106%86.93-0.49%87.32-0.06%87.43-0.27%88.50-0.10%0.73%
2020-06-1986.5688.6785.2487.151.60%-0.24%-1.61%1,323,100162,693,000125%87.361.45%87.370.16%87.66-0.46%88.580.37%0.84%
2020-06-1887.0487.3985.3985.78-2.04%-0.39%-2.80%1,032,500125,156,00091%86.11-1.20%87.23-0.85%88.07-0.88%88.250.33%0.87%
2020-06-1787.9788.5786.4787.56-0.42%0.47%-0.45%795,90097,636,00072%87.15-0.08%87.98-0.82%88.85-0.61%87.961.30%0.85%
2020-06-1687.4988.0185.6087.941.21%0.82%1.27%792,80097,330,00064%87.22-0.81%88.71-0.80%89.39-0.19%86.831.89%0.72%
2020-06-1590.1091.9286.5486.89-3.57%-1.19%1.95%1,215,000150,373,00087%87.93-1.76%89.43-0.89%89.570.11%85.220.72%0.45%
2020-06-1288.1090.7187.5390.111.05%0.67%6.49%931,200117,301,00065%89.51-0.10%90.230.34%89.471.22%84.610.68%0.36%
2020-06-1191.0392.0688.3589.17-2.03%-0.47%6.11%1,151,100145,141,00079%89.59-0.69%89.930.92%88.391.31%84.041.03%0.31%
2020-06-1088.8191.4287.7691.022.48%0.89%9.43%959,800121,856,00065%90.212.19%89.111.96%87.252.57%83.180.71%0.17%
2020-06-0987.5489.2187.4788.810.87%0.60%7.53%752,90093,552,00050%88.280.51%87.401.34%85.072.60%82.600.32%0.08%
2020-06-0888.2989.0786.1888.050.68%0.25%6.94%1,539,500190,320,000100%87.832.56%86.253.26%82.911.17%82.341.08%0.06%
2020-06-0583.7187.6482.8387.464.91%2.13%7.37%1,866,900225,058,000117%85.643.36%83.523.70%81.961.05%81.460.65%-0.09%
2020-06-0482.2683.7381.1883.361.41%0.61%3.00%998,100116,437,00065%82.862.41%80.54-0.11%81.110.58%80.930.11%-0.15%
2020-06-0378.3982.6077.3982.214.31%1.61%1.68%2,160,700246,171,000142%80.913.12%80.63-0.02%80.630.19%80.850.00%-0.14%
2020-06-0281.8681.8977.6478.81-3.79%0.45%-2.52%2,857,100315,723,000201%78.46-4.19%80.65-0.82%80.48-1.32%80.85-0.84%-0.07%
2020-06-0182.9684.2081.2181.92-0.73%0.04%0.48%1,869,800215,603,000149%81.890.64%81.320.75%81.550.97%81.53-0.15%0.08%
2020-05-2978.9682.9678.2382.523.86%1.42%1.07%1,418,100162,479,000117%81.372.98%80.71-0.38%80.770.10%81.650.19%0.16%
2020-05-2879.7481.5677.5679.460.00%0.56%-2.50%1,473,100163,925,000119%79.01-1.81%81.020.21%80.69-0.66%81.50-0.33%0.16%