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:
英联股份( 002846.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
2020-07-0316.6916.8216.5716.800.48%0.42%-0.75%2,941,70049,211,000106%16.730.77%16.610.16%16.65-0.20%16.93-1.10%-0.07%
2020-07-0216.5216.7216.3116.721.33%0.72%-2.31%3,000,10049,804,00089%16.600.63%16.58-0.34%16.69-0.55%17.12-0.18%0.13%
2020-07-0116.6916.6916.1816.50-1.20%0.02%-3.77%2,870,40047,353,00084%16.50-1.10%16.64-1.01%16.78-0.89%17.15-0.20%0.16%
2020-06-3016.8016.8216.6116.70-0.06%0.12%-2.80%2,102,70035,073,00061%16.68-0.69%16.81-0.71%16.93-0.72%17.180.00%0.19%
2020-06-2917.0717.1016.6916.71-1.71%-0.51%-2.74%2,090,00035,101,00060%16.80-0.93%16.93-0.65%17.05-0.76%17.18-0.03%0.21%
2020-06-2416.9917.1416.8117.000.29%0.28%-1.08%2,138,20036,247,00060%16.95-0.44%17.04-0.61%17.18-1.11%17.190.03%0.24%
2020-06-2317.0417.1516.9416.95-1.05%-0.45%-1.34%2,443,20041,599,00065%17.03-0.63%17.15-0.73%17.370.13%17.180.06%0.26%
2020-06-2217.1017.2817.0017.13-0.46%-0.02%-0.24%2,441,40041,832,00065%17.13-0.66%17.27-1.12%17.350.23%17.170.07%0.27%
2020-06-1917.4417.4717.1617.21-1.26%-0.22%0.30%3,081,40053,147,00080%17.25-0.70%17.470.35%17.310.33%17.160.23%0.29%
2020-06-1817.6617.6617.2717.43-0.97%0.35%1.81%4,073,20070,751,000101%17.37-1.27%17.410.57%17.250.38%17.120.41%0.31%
2020-06-1717.0517.9816.9317.603.23%0.04%3.23%8,389,800147,604,000199%17.593.99%17.312.41%17.191.47%17.050.94%0.31%
2020-06-1616.9417.0716.8417.051.25%0.78%0.94%2,922,90049,450,00071%16.92-0.11%16.90-0.10%16.940.02%16.890.07%0.22%
2020-06-1517.0317.0416.8016.84-1.00%-0.57%-0.24%3,406,00057,686,00076%16.940.56%16.92-0.18%16.94-0.12%16.880.15%0.23%
2020-06-1216.6517.0516.4617.010.65%1.00%0.91%3,045,00051,283,00063%16.84-0.75%16.95-0.12%16.96-0.05%16.860.20%0.23%
2020-06-1117.1017.1216.8416.90-0.88%-0.41%0.46%3,061,40051,949,00065%16.97-0.25%16.97-0.11%16.970.27%16.820.23%0.16%
2020-06-1016.9617.2516.8217.050.95%0.22%1.59%3,881,40066,029,00084%17.010.65%16.990.21%16.920.36%16.780.23%0.08%
2020-06-0917.0417.0416.8416.89-0.71%-0.07%0.87%2,657,00044,909,00059%16.90-0.71%16.950.29%16.860.07%16.750.18%-0.01%
2020-06-0817.0917.2616.8717.010.00%-0.07%1.76%3,862,60065,748,00086%17.020.58%16.900.48%16.850.28%16.720.29%-0.15%
2020-06-0516.9917.1516.7317.01-0.12%0.51%2.06%5,536,00093,692,000127%16.920.65%16.820.17%16.800.46%16.670.45%-0.26%
2020-06-0416.8917.0516.6817.031.92%1.28%2.64%6,684,500112,393,000152%16.810.50%16.790.18%16.730.44%16.590.34%-0.34%
2020-06-0316.8516.8716.6116.710.06%-0.13%1.05%5,835,90097,638,000134%16.73-0.57%16.760.47%16.650.28%16.540.06%-0.39%
2020-06-0217.1017.2716.5916.70-1.71%-0.75%1.05%6,663,900112,130,000161%16.830.60%16.681.05%16.610.72%16.530.21%-0.40%
2020-06-0116.2017.0516.0616.996.05%1.58%3.02%6,528,500109,198,000167%16.734.08%16.511.34%16.490.91%16.490.08%-0.43%
除权分界线,2020年06月01日,10股派1.300元(以下数据已经复权)
2020-05-2916.0416.2115.8516.02-0.06%-0.32%-2.79%2,530,80041,002,00066%16.07-0.21%16.29-0.54%16.34-0.14%16.48-0.46%-0.47%
2020-05-2816.3016.3015.9716.03-1.78%-0.46%-3.17%2,299,00037,321,00057%16.10-1.27%16.38-0.19%16.36-0.23%16.56-0.54%-0.59%
2020-05-2716.3116.4116.2016.32-0.37%0.06%-1.95%2,385,50039,221,00056%16.310.02%16.410.24%16.40-0.32%16.65-0.65%-0.67%
2020-05-2616.3716.4416.2116.380.37%0.44%-2.23%3,070,60050,475,00066%16.310.54%16.37-0.09%16.45-0.26%16.75-1.25%-0.96%
2020-05-2516.2716.4516.0916.32-0.67%0.61%-3.81%2,703,40044,202,00050%16.220.05%16.38-0.53%16.50-0.35%16.97-0.80%-1.21%
2020-05-2216.3316.5615.9316.43-0.79%1.34%-3.93%5,792,70094,669,00091%16.21-0.58%16.47-0.68%16.55-0.83%17.10-0.33%-1.40%
2020-05-2116.6016.7515.9816.560.00%1.55%-3.50%6,180,300101,590,00094%16.31-1.74%16.58-0.72%16.69-1.06%17.16-0.24%-1.69%