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:
航锦科技( 000818.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-21720.0001.043%2
2020-10-18720.0001.050%
2020-10-19720.0001.043%2
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
2020-07-0323.9824.0223.4723.68-1.95%-0.08%2.80%21,743,100515,269,000119%23.701.75%23.261.55%23.000.57%23.030.46%0.09%
2020-07-0222.3924.2822.3124.157.86%3.69%5.33%34,640,300806,824,000197%23.293.74%22.912.16%22.87-0.41%22.930.43%-0.04%
2020-07-0122.3122.6822.2122.390.27%-0.28%-1.93%12,813,300287,680,00078%22.450.34%22.42-1.11%22.97-0.27%22.83-0.10%-0.11%
2020-06-3022.3922.5622.1822.33-0.09%-0.21%-2.28%13,855,800310,035,00081%22.38-0.29%22.68-2.28%23.03-0.10%22.850.07%-0.13%
2020-06-2923.0123.0222.1622.35-3.54%-0.41%-2.13%16,523,700370,826,000100%22.44-3.24%23.21-0.48%23.05-0.08%22.840.00%-0.15%
2020-06-2423.3423.7722.9923.17-1.40%-0.10%1.46%15,495,800359,396,00098%23.19-1.68%23.320.60%23.070.34%22.840.28%-0.15%
除权分界线,2020年06月24日,10股派0.500元(以下数据已经复权)
2020-06-2323.6723.9323.1523.502.17%-0.38%3.20%29,625,900700,350,000200%23.593.08%23.182.47%22.991.45%22.770.90%-0.18%
2020-06-2222.6523.0922.4723.002.45%0.50%1.91%19,825,500454,698,000149%22.892.39%22.620.66%22.660.23%22.57-0.02%-0.28%
2020-06-1922.2522.6522.0722.450.90%0.44%-0.54%11,223,000251,414,00086%22.350.55%22.47-0.57%22.610.27%22.57-0.46%-0.28%
2020-06-1822.4922.5122.0822.25-1.29%0.09%-1.89%11,028,300245,701,00082%22.23-1.88%22.60-0.60%22.55-0.03%22.68-0.64%-0.25%
2020-06-1722.8523.1322.4322.54-2.00%-0.51%-1.24%12,712,800288,639,00094%22.66-0.13%22.740.73%22.560.24%22.82-0.86%-0.21%
2020-06-1622.8523.0822.3123.002.22%1.39%-0.09%17,056,900387,786,000114%22.69-0.12%22.570.58%22.500.19%23.02-0.27%-0.19%
2020-06-1522.3523.0522.2522.501.95%-0.94%-2.53%18,398,900418,814,000124%22.713.70%22.450.91%22.46-0.28%23.08-0.26%-0.29%
2020-06-1221.6722.3521.4522.07-0.81%0.76%-4.64%10,031,500220,221,00064%21.90-1.93%22.24-0.91%22.53-1.30%23.14-0.22%-0.44%
2020-06-1122.1622.6322.0722.25-0.13%-0.38%-4.07%14,826,200331,863,00091%22.330.20%22.45-1.37%22.82-1.37%23.190.07%-0.62%
2020-06-1022.2722.6522.0822.28-1.20%-0.04%-3.87%8,509,800190,104,00051%22.29-1.25%22.76-1.48%23.14-1.44%23.18-0.02%-0.76%
2020-06-0922.7522.8922.3022.55-1.05%-0.10%-2.73%10,775,400243,756,00062%22.57-2.13%23.10-1.43%23.48-0.33%23.18-0.17%-0.89%
2020-06-0823.4623.6022.5922.79-2.31%-1.18%-1.86%14,280,600330,051,00083%23.06-1.58%23.44-1.32%23.550.03%23.220.04%-0.95%
2020-06-0523.4123.8522.9623.33-0.43%-0.44%0.51%13,071,300306,939,00078%23.43-0.96%23.750.27%23.550.48%23.21-0.14%-1.03%
2020-06-0423.9224.1323.4023.43-1.93%-0.97%0.80%14,597,200346,106,00086%23.66-0.83%23.680.69%23.441.01%23.25-0.30%-1.04%
2020-06-0323.2524.4323.1723.892.01%0.14%2.47%25,483,400609,224,000148%23.862.63%23.521.65%23.201.22%23.32-0.61%-1.00%
2020-06-0223.4323.4923.0323.420.13%0.75%-0.16%15,577,300362,895,00090%23.250.35%23.141.19%22.920.06%23.46-1.25%-0.89%
2020-06-0122.7523.5522.4723.394.14%0.97%-1.53%20,542,100476,902,000112%23.171.28%22.870.76%22.910.32%23.75-1.82%-0.67%
2020-05-2922.7123.4522.2522.46-0.84%-1.81%-7.16%18,320,900419,975,00088%22.872.14%22.70-0.33%22.83-0.78%24.19-1.96%-0.39%
2020-05-2822.4322.9321.7222.651.12%1.14%-8.21%19,367,600434,687,00083%22.39-1.31%22.77-0.90%23.01-1.92%24.68-1.36%-0.03%
2020-05-2723.3623.3822.3522.40-4.15%-1.28%-10.46%14,922,300339,343,00063%22.69-2.18%22.98-1.66%23.46-2.37%25.02-1.35%0.22%
2020-05-2623.0823.4422.7823.372.73%0.75%-7.84%14,220,700330,583,00056%23.201.30%23.37-1.65%24.03-2.19%25.36-0.73%0.50%
2020-05-2523.1323.4422.4922.75-2.49%-0.66%-10.94%11,908,100273,286,00043%22.90-3.43%23.76-2.87%24.57-2.15%25.54-0.81%0.66%
2020-05-2223.9624.3423.1323.33-2.51%-1.62%-9.41%16,576,300393,921,00053%23.71-2.07%24.46-2.56%25.11-2.04%25.75-0.26%0.93%
2020-05-2124.8325.0523.7123.930.00%-1.18%-7.32%18,697,500453,705,00054%24.22-3.58%25.10-1.89%25.64-0.92%25.820.15%1.15%