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:
奥赛康( 002755.SZ 深证)
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
2020-07-0318.4418.4618.0318.32-0.43%0.00%0.00%5,980,600108,980,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0218.5118.8018.2218.40-0.81%-0.38%0.37%6,557,300121,113,000102%18.47-0.74%18.570.49%18.380.20%18.33-0.03%0.17%
2020-07-0119.0419.0518.3018.55-1.85%-0.31%1.16%7,021,200130,642,000111%18.610.01%18.481.17%18.340.70%18.340.03%0.22%
2020-06-3017.8619.1517.8018.905.82%1.58%3.10%10,657,200198,285,000168%18.614.14%18.271.56%18.211.25%18.330.36%0.30%
2020-06-2917.7718.1417.7217.860.45%-0.04%-2.22%3,661,10065,413,00059%17.87-0.17%17.99-0.20%17.99-0.32%18.27-0.13%0.32%
2020-06-2418.2518.4117.7117.78-2.89%-0.65%-2.79%5,886,200105,348,00090%17.90-1.88%18.02-0.17%18.05-1.30%18.29-0.19%0.43%
2020-06-2318.1518.3618.0018.310.83%0.39%-0.08%3,774,80068,848,00059%18.241.29%18.05-0.01%18.28-0.28%18.33-0.02%0.50%
2020-06-2217.8218.2617.7618.161.91%0.86%-0.92%5,675,500102,191,00083%18.010.18%18.05-1.70%18.33-0.55%18.330.07%0.59%
2020-06-1917.8718.2417.8117.82-0.61%-0.86%-2.70%5,784,200103,967,00084%17.970.21%18.37-0.83%18.44-0.13%18.320.25%0.63%
除权分界线,2020年06月19日,10股派2.200元(以下数据已经复权)
2020-06-1818.5818.5917.6717.93-3.24%-0.03%-1.86%7,186,400130,478,000106%17.94-3.67%18.52-0.72%18.46-0.14%18.270.52%0.62%
2020-06-1718.6518.9718.2818.530.38%-0.48%1.95%8,002,100150,754,000126%18.621.69%18.651.29%18.480.65%18.180.87%0.51%
2020-06-1618.4118.5118.1118.460.76%0.82%2.45%6,073,000112,524,00099%18.31-0.15%18.420.43%18.370.24%18.020.49%0.39%
2020-06-1518.1618.5617.9818.321.10%-0.09%2.16%7,320,300135,833,000125%18.342.13%18.340.55%18.320.72%17.930.78%0.31%
2020-06-1217.3518.2617.2318.122.14%0.93%1.83%6,932,700125,987,000121%17.95-0.59%18.24-0.27%18.190.73%17.790.55%0.16%
2020-06-1118.1718.4617.6117.74-2.15%-1.77%0.25%7,324,200133,885,000137%18.060.06%18.290.68%18.061.40%17.700.96%-0.01%
2020-06-1018.2918.3017.8818.13-0.71%0.45%3.44%4,584,20083,751,00090%18.05-0.20%18.161.31%17.810.90%17.530.51%-0.28%
2020-06-0917.7218.3717.5618.263.16%0.97%4.71%7,796,500142,718,000154%18.092.17%17.932.63%17.651.29%17.440.88%-0.49%
2020-06-0817.6617.9217.4417.702.08%-0.01%2.40%6,555,600117,482,000135%17.702.94%17.471.42%17.430.94%17.290.45%-0.77%
2020-06-0516.8917.3716.8517.342.00%0.84%0.76%5,568,00096,966,000109%17.202.57%17.230.13%17.270.40%17.210.16%-1.04%
2020-06-0416.8917.0616.4617.000.53%1.41%-1.05%5,454,30092,636,000105%16.76-1.74%17.20-0.64%17.200.22%17.18-0.54%-1.09%
2020-06-0317.3417.3716.8916.91-1.69%-0.88%-2.11%5,076,90087,728,00097%17.06-0.88%17.320.35%17.160.06%17.28-0.31%-1.06%
2020-06-0217.1917.3317.0417.200.06%-0.06%-0.74%3,591,60062,606,00069%17.210.96%17.261.21%17.150.11%17.33-0.37%-1.04%
2020-06-0117.0717.2316.8717.191.66%0.83%-1.16%5,167,80089,238,00095%17.051.18%17.050.12%17.13-0.15%17.39-0.73%-1.01%
2020-05-2916.5417.0716.5216.911.81%0.36%-3.48%3,826,70065,323,00065%16.851.48%17.03-0.40%17.16-0.07%17.52-1.11%-1.02%
2020-05-2816.8816.9316.3416.61-1.31%0.04%-6.25%5,394,60090,757,00083%16.60-2.44%17.10-1.05%17.17-1.15%17.72-1.72%-0.99%
2020-05-2716.9817.3516.8116.83-1.98%-1.11%-6.64%4,540,70078,277,00066%17.02-0.17%17.280.15%17.37-0.57%18.03-1.62%-0.81%
2020-05-2617.1117.2016.8817.170.35%0.72%-6.29%4,943,10085,355,00066%17.05-0.24%17.25-0.97%17.47-0.77%18.32-1.90%-0.60%
2020-05-2516.8017.4716.6817.111.91%0.12%-8.39%7,801,200135,033,00091%17.090.90%17.42-1.02%17.60-1.30%18.68-2.28%-0.31%
2020-05-2217.2617.4216.7316.79-2.55%-0.86%-12.15%5,100,30087,501,00050%16.94-3.47%17.60-1.53%17.83-1.88%19.11-0.35%0.06%
2020-05-2117.5917.9017.0917.230.00%-1.80%-10.17%6,563,400116,600,00067%17.55-0.53%17.88-0.90%18.18-2.00%19.18-0.23%0.12%