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:
康弘药业( 002773.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
2020-07-0746.4149.3846.1847.200.92%-1.43%1.97%7,325,100350,752,00090%47.883.39%46.670.46%46.90-0.52%46.290.74%1.17%
2020-07-0646.8047.1045.5646.770.47%0.98%1.79%7,901,800365,967,00095%46.310.58%46.46-0.76%47.140.14%45.950.81%1.21%
2020-07-0347.0047.7044.6146.55-2.41%1.09%2.13%9,674,200445,474,000115%46.05-2.05%46.82-1.84%47.080.30%45.580.55%1.24%
2020-07-0246.7547.9045.3147.702.19%1.46%5.23%9,244,000434,592,000116%47.01-0.54%47.690.48%46.931.04%45.330.97%1.33%
2020-07-0149.7149.7145.3046.68-5.89%-1.25%3.98%12,250,400579,081,000159%47.27-3.27%47.471.62%46.452.00%44.901.53%1.35%
2020-06-3045.9549.9045.5049.609.35%1.50%12.17%9,748,800476,406,000138%48.878.16%46.714.35%45.542.85%44.222.05%1.35%
2020-06-2944.6645.7444.3145.361.48%0.39%4.69%4,929,400222,727,00067%45.180.76%44.771.25%44.281.10%43.330.99%1.27%
2020-06-2444.9245.9944.2244.700.34%-0.32%4.19%7,223,500323,930,00090%44.840.95%44.210.71%43.800.61%42.901.30%1.44%
2020-06-2343.5045.2043.0144.553.24%0.28%5.19%7,752,500344,399,00094%44.422.24%43.901.46%43.530.72%42.351.45%1.46%
2020-06-2244.1044.6142.9143.15-2.33%-0.69%3.36%8,137,700353,589,00097%43.45-0.90%43.270.02%43.230.61%41.751.33%1.45%
2020-06-1942.9844.4342.6344.182.79%0.76%7.23%6,838,600299,839,00085%43.852.82%43.260.68%42.961.04%41.201.12%1.38%
2020-06-1843.3243.6741.9842.98-1.01%0.79%5.49%8,572,300365,546,000108%42.64-1.84%42.970.34%42.520.90%40.741.06%1.28%
2020-06-1743.2644.0642.8643.421.47%-0.05%7.70%7,514,200326,423,000104%43.441.29%42.831.48%42.141.85%40.321.50%1.20%
2020-06-1642.2543.8942.0242.791.66%-0.23%7.73%8,012,500343,644,000113%42.891.48%42.201.44%41.382.06%39.721.20%1.08%
2020-06-1541.8042.8441.3842.090.57%-0.41%7.23%8,930,300377,410,000136%42.261.96%41.612.21%40.542.22%39.251.48%0.92%
2020-06-1240.8942.2340.5041.852.12%0.97%8.20%8,006,800331,883,000132%41.451.19%40.712.25%39.661.73%38.681.32%0.74%
除权分界线,2020年06月12日,10股派2.800元(以下数据已经复权)
2020-06-1139.1342.5239.1340.984.20%0.05%7.35%12,631,300520,925,000230%40.964.80%39.813.96%38.993.13%38.182.67%0.55%
2020-06-1038.2639.6038.2639.332.58%0.63%5.77%9,425,300371,016,000199%39.082.90%38.302.55%37.802.04%37.181.52%0.22%
2020-06-0937.4038.6337.1438.343.73%0.94%4.68%8,934,800341,875,000214%37.983.88%37.342.34%37.051.55%36.631.30%0.01%
2020-06-0836.0337.0735.7036.963.53%1.08%2.23%6,718,000247,518,000176%36.562.16%36.490.42%36.480.39%36.160.60%-0.19%
2020-06-0536.2336.4535.6035.70-0.89%-0.26%-0.67%3,820,700137,820,000110%35.79-0.59%36.34-0.18%36.340.18%35.940.20%-0.36%
2020-06-0435.6836.3535.3336.021.46%0.04%0.42%3,807,600138,159,000113%36.01-0.72%36.41-0.10%36.270.70%35.870.23%-0.49%
2020-06-0336.0637.4235.4435.50-1.44%-2.11%-0.80%5,793,100211,723,000171%36.270.86%36.441.04%36.020.69%35.790.26%-0.57%
2020-06-0236.3236.3235.6936.02-0.85%0.18%0.91%2,190,10079,363,00065%35.96-0.45%36.071.18%35.770.16%35.70-0.36%-0.66%
2020-06-0135.2936.4835.2936.332.95%0.58%1.41%3,634,000132,282,00099%36.122.90%35.650.74%35.720.77%35.82-0.36%-0.68%
2020-05-2934.8335.3034.6235.291.35%0.53%-1.84%2,293,70081,158,00058%35.100.99%35.39-0.46%35.440.04%35.95-0.58%-0.69%
2020-05-2835.3135.6434.3734.82-1.64%0.17%-3.71%3,511,800123,055,00084%34.76-2.23%35.55-0.14%35.43-0.34%36.16-0.61%-0.65%
2020-05-2735.7336.0135.3535.40-1.45%-0.43%-2.70%2,771,40099,309,00069%35.550.12%35.600.42%35.55-0.25%36.38-0.60%-0.59%
2020-05-2634.8536.1134.6335.923.91%1.15%-1.86%4,315,900154,465,000105%35.512.23%35.450.25%35.64-0.76%36.60-0.66%-0.53%
2020-05-2535.1235.3534.4134.570.00%-0.48%-6.17%2,459,90086,136,00058%34.74-0.90%35.37-0.95%35.91-1.06%36.84-1.09%-0.50%