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:
新时达( 002527.SZ 深证)
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
2022-06-276.997.766.927.473.46%2.31%5.05%43,386,000316,757,000226%7.300.54%7.34-0.41%7.300.66%7.111.91%1.72%
2022-06-247.477.677.027.22-0.14%-0.58%3.47%41,531,500301,584,000251%7.26-2.18%7.370.64%7.250.79%6.981.82%1.79%
2022-06-237.897.957.037.23-2.95%-2.61%5.50%54,945,000407,915,000441%7.42-0.35%7.325.43%7.206.45%6.856.56%1.65%
2022-06-227.457.457.457.4510.04%0.00%15.85%15,909,600118,526,000220%7.4513.19%6.949.35%6.768.21%6.434.18%1.03%
2022-06-216.206.776.206.7710.08%2.86%9.67%10,428,60068,639,000151%6.587.36%6.354.63%6.252.73%6.171.30%0.67%
2022-06-206.066.166.026.151.82%0.31%0.92%5,241,80032,140,00077%6.131.83%6.070.31%6.08-1.44%6.090.20%0.56%
2022-06-175.996.075.926.040.33%0.32%-0.69%3,883,40023,382,00056%6.02-0.23%6.05-0.49%6.170.26%6.080.15%0.58%
2022-06-166.016.156.006.02-0.17%-0.25%-0.87%4,095,60024,716,00059%6.04-0.68%6.08-1.97%6.150.28%6.070.17%0.61%
2022-06-156.096.156.016.03-1.47%-0.76%-0.54%6,704,30040,732,00099%6.08-0.39%6.200.29%6.140.26%6.060.31%0.61%
2022-06-146.286.325.976.12-2.39%0.33%1.26%10,800,00065,882,000169%6.10-2.23%6.180.28%6.120.28%6.040.60%0.61%
除权分界线,2022年06月14日,10股派0.700元(以下数据已经复权)
2022-06-135.896.495.876.276.45%0.50%4.36%18,152,100114,518,000328%6.247.24%6.174.61%6.103.09%6.012.63%0.58%
2022-06-105.705.895.645.893.33%1.24%0.61%4,645,10027,350,000107%5.821.02%5.90-0.27%5.920.00%5.850.39%0.35%
2022-06-095.875.885.685.70-2.90%-1.02%-2.25%3,806,80022,191,00090%5.76-1.97%5.91-0.72%5.92-0.05%5.830.34%0.34%
2022-06-085.875.985.745.870.34%-0.09%1.02%5,663,10033,666,000137%5.880.14%5.950.30%5.920.61%5.810.59%0.36%
2022-06-075.905.965.805.85-0.85%-0.29%1.26%4,645,40027,578,000113%5.87-0.73%5.940.44%5.890.81%5.780.24%0.38%
2022-06-065.865.965.845.900.51%-0.17%2.38%5,059,80030,258,000129%5.911.62%5.911.42%5.841.20%5.760.42%0.45%
2022-06-025.755.885.705.871.73%0.93%2.28%4,498,70026,479,000114%5.820.87%5.831.11%5.770.96%5.740.40%0.49%
2022-06-015.725.815.695.770.87%0.07%0.94%3,384,40019,750,00088%5.771.59%5.760.93%5.720.79%5.720.18%0.49%
2022-05-315.695.735.605.721.06%0.78%0.25%3,580,80020,575,00089%5.680.43%5.710.65%5.670.12%5.710.30%0.56%
2022-05-305.595.715.595.661.43%0.14%-0.51%4,523,60025,883,000113%5.651.15%5.670.82%5.67-0.25%5.690.28%0.59%
2022-05-275.605.685.515.580.00%-0.14%-1.64%3,566,70020,180,00090%5.590.58%5.63-0.35%5.68-0.51%5.670.30%0.67%
2022-05-265.605.625.475.580.00%0.43%-1.34%3,469,80019,521,00085%5.560.49%5.65-0.91%5.71-0.12%5.660.36%0.65%
2022-05-255.495.585.455.581.64%0.92%-0.99%3,776,10021,144,00091%5.53-1.67%5.70-1.04%5.72-0.35%5.640.50%0.45%
2022-05-245.785.815.475.49-5.02%-2.37%-2.10%5,531,50031,493,000125%5.62-2.31%5.76-0.10%5.740.35%5.610.85%0.25%
2022-05-235.735.825.705.780.70%0.42%3.94%3,231,00018,823,00075%5.760.61%5.770.61%5.720.83%5.560.91%-0.10%
2022-05-205.635.775.635.741.95%0.33%4.16%4,638,50026,863,000104%5.722.16%5.731.36%5.671.18%5.510.88%-0.43%
2022-05-195.585.665.545.63-0.18%0.54%3.06%3,364,30019,075,00076%5.60-0.76%5.650.59%5.600.81%5.460.39%-0.70%
2022-05-185.525.695.505.642.17%-0.05%3.64%4,801,80027,434,000106%5.643.01%5.621.54%5.561.22%5.440.82%-0.96%
2022-05-175.485.525.415.520.73%0.77%2.26%3,304,80018,334,00070%5.48-0.27%5.540.66%5.490.86%5.400.63%-1.37%
2022-05-165.515.555.455.480.00%-0.24%2.16%3,735,50020,779,00078%5.491.12%5.500.70%5.440.89%5.361.07%-1.89%