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:
轴研科技( 002046.SZ 深证)
板块 :普通机械制造   
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
2020-07-0310.8411.9710.7811.485.03%0.46%8.56%64,074,500732,273,000201%11.435.95%11.013.72%10.813.16%10.581.89%-0.39%
2020-07-0210.8911.0010.5510.931.20%1.34%5.31%40,522,400437,093,000132%10.791.81%10.611.48%10.481.29%10.380.61%-0.87%
2020-07-0110.4010.8010.3010.802.08%1.94%4.69%44,056,400466,729,000148%10.591.26%10.461.69%10.350.85%10.320.54%-1.09%
2020-06-3010.3510.9510.0910.583.83%1.13%3.11%42,630,300446,018,000148%10.463.07%10.281.71%10.260.98%10.260.14%-1.30%
2020-06-2910.0910.399.8310.190.45%0.39%-0.56%20,754,000210,652,00073%10.151.02%10.11-0.72%10.16-0.28%10.25-0.63%-1.43%
除权分界线,2020年06月29日,10股派0.160元(以下数据已经复权)
2020-06-2410.0510.239.8010.140.50%0.96%-1.63%22,788,500229,338,00075%10.05-0.53%10.18-0.10%10.19-0.69%10.31-0.43%-1.55%
2020-06-2310.1410.2110.0410.09-1.85%-0.07%-2.53%21,648,500219,018,00069%10.10-1.81%10.19-0.49%10.26-0.22%10.36-0.68%-1.75%
2020-06-2210.1410.5810.0310.282.59%-0.03%-1.37%33,923,100349,504,000102%10.291.90%10.24-0.36%10.280.22%10.43-0.39%-1.84%
2020-06-1910.1810.299.9510.02-1.86%-0.70%-4.24%26,326,600266,201,00074%10.10-1.76%10.28-0.47%10.26-0.53%10.47-1.77%-1.90%
2020-06-1810.5110.5110.1410.21-2.95%-0.60%-4.16%26,475,300272,497,00067%10.28-0.87%10.330.33%10.32-0.90%10.66-3.18%-1.75%
2020-06-1710.3510.5610.0210.522.43%1.52%-4.39%39,499,000410,081,00085%10.371.01%10.290.00%10.41-0.35%11.01-2.89%-1.37%
2020-06-1610.2710.4310.1210.271.68%0.12%-9.36%26,340,200270,713,00050%10.260.79%10.29-1.57%10.45-1.01%11.34-1.57%-1.05%
2020-06-1510.2810.459.9510.10-3.26%-0.77%-12.26%33,045,200336,994,00057%10.18-2.11%10.46-1.15%10.55-0.77%11.52-1.57%-0.90%
2020-06-1210.2410.5810.2110.44-2.15%0.41%-10.74%28,486,600296,759,00046%10.40-2.84%10.58-1.03%10.63-2.33%11.70-1.18%-0.70%
2020-06-1110.6110.9410.4810.670.57%-0.29%-9.85%36,495,400391,283,00056%10.711.54%10.690.28%10.89-4.19%11.84-1.84%-0.50%
2020-06-1010.6810.7910.3910.61-2.66%0.67%-12.00%30,094,200317,776,00041%10.54-1.74%10.66-2.98%11.36-3.40%12.06-2.36%-0.14%
2020-06-0910.6510.9610.4610.902.93%1.62%-11.74%47,070,400505,839,00057%10.731.06%10.99-5.57%11.76-2.09%12.35-1.59%0.37%
2020-06-0810.8810.9010.4210.59-4.16%-0.23%-15.61%46,282,900492,159,00050%10.62-6.68%11.63-4.69%12.02-2.00%12.55-1.08%0.88%
2020-06-0511.9912.0511.0511.05-10.01%-2.85%-12.89%67,737,400771,824,00072%11.38-8.01%12.21-2.26%12.26-1.46%12.69-0.22%1.19%
2020-06-0412.8813.1111.9812.28-7.25%-0.68%-3.41%83,210,1001,030,511,00095%12.37-2.79%12.49-0.03%12.44-1.16%12.720.58%1.43%
2020-06-0311.7513.2411.6113.2410.05%4.09%4.74%75,423,900960,835,00088%12.723.31%12.491.13%12.59-1.90%12.650.39%1.53%
2020-06-0212.3712.8111.9412.03-1.80%-2.28%-4.46%65,457,100807,172,00073%12.32-0.32%12.35-2.05%12.83-1.09%12.60-0.10%1.76%
2020-06-0112.1812.7112.0112.251.57%-0.82%-2.82%66,694,700825,088,00071%12.360.14%12.61-3.53%12.97-0.32%12.610.39%2.25%
2020-05-2911.8613.0911.6312.06-5.11%-2.22%-3.95%70,184,500867,062,00072%12.34-4.95%13.07-1.36%13.010.70%12.560.87%2.80%
2020-05-2813.2913.6812.5212.71-8.62%-2.06%2.10%87,790,7001,140,982,00095%12.98-4.53%13.250.67%12.921.84%12.451.72%3.25%
2020-05-2713.1314.4812.7413.914.74%2.33%13.67%105,335,7001,433,963,000122%13.603.91%13.164.02%12.692.31%12.242.75%3.92%
2020-05-2612.1513.9812.1313.283.91%1.51%11.50%105,025,2001,376,032,000126%13.092.49%12.663.82%12.400.99%11.913.47%4.47%
2020-05-2511.5213.5011.3412.784.16%0.13%11.02%107,629,2001,375,888,000135%12.777.02%12.191.88%12.281.43%11.522.05%5.49%
2020-05-2211.5012.5811.1812.272.33%2.88%8.77%85,554,9001,022,008,000115%11.932.03%11.96-1.85%12.111.20%11.282.22%5.74%
2020-05-2111.7512.4411.1711.990.00%2.57%8.65%89,667,8001,049,879,000130%11.69-4.37%12.19-0.66%11.961.64%11.041.54%6.21%