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:
昂利康( 002940.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
2020-07-0254.8358.0154.3854.46-0.98%-2.25%-2.27%2,793,800155,654,000108%55.712.84%54.980.84%54.99-0.01%55.73-0.68%0.07%
2020-07-0154.2055.4453.5355.001.59%1.52%-1.97%2,143,600116,136,00082%54.18-1.19%54.52-0.77%54.99-0.13%56.11-0.94%0.28%
2020-06-3055.3255.9454.1154.14-1.53%-1.26%-4.41%2,254,100123,595,00085%54.830.54%54.94-0.60%55.06-0.12%56.64-0.49%0.58%
2020-06-2955.0055.7653.6854.98-0.85%0.81%-3.40%1,999,800109,061,00074%54.54-1.61%55.280.02%55.13-0.63%56.92-0.34%0.83%
2020-06-2456.6057.4154.3755.45-2.27%0.04%-2.91%2,212,600122,640,00077%55.43-0.36%55.260.13%55.48-1.48%57.110.50%1.09%
2020-06-2353.8557.6052.5556.745.35%2.00%-0.16%3,230,500179,707,000107%55.633.70%55.19-0.43%56.31-1.39%56.830.42%1.19%
除权分界线,2020年06月23日,10股派10.000元(以下数据已经复权)
2020-06-2254.5055.3053.0053.86-0.26%0.41%-4.83%2,499,500136,578,00084%53.64-0.99%55.43-2.83%57.11-1.68%56.590.15%1.24%
2020-06-1955.0555.0553.5154.00-0.59%-0.33%-4.44%1,970,500108,731,00070%54.18-1.63%57.05-2.04%58.08-0.62%56.510.30%1.29%
2020-06-1857.9057.9053.5554.32-5.20%-1.38%-3.59%3,817,100214,056,000142%55.08-6.09%58.24-2.70%58.44-0.45%56.350.32%1.33%
2020-06-1759.4061.1857.0357.30-4.47%-2.30%2.02%2,841,000169,456,000127%58.65-0.98%59.861.09%58.712.41%56.161.51%1.36%
2020-06-1659.0460.2958.2059.981.13%1.27%8.41%2,130,900128,340,000103%59.230.76%59.211.99%57.322.09%55.331.40%1.27%
2020-06-1556.2060.2056.2059.314.64%0.90%8.70%2,569,900153,625,000131%58.783.45%58.063.45%56.152.06%54.562.05%1.15%
2020-06-1255.3058.3055.3056.68-1.05%-0.24%6.01%2,600,500150,357,000130%56.821.31%56.122.44%55.021.83%53.472.01%1.02%
2020-06-1153.6659.0052.8757.286.41%2.13%9.28%3,918,600223,689,000185%56.085.84%54.783.43%54.033.03%52.422.23%0.97%
2020-06-1051.2054.1750.8053.834.52%1.59%4.98%3,857,900208,289,000199%52.993.61%52.972.67%52.442.42%51.281.54%0.76%
2020-06-0949.4552.2948.8651.503.12%0.69%1.98%2,254,200117,545,000129%51.151.34%51.591.34%51.201.10%50.500.87%0.62%
2020-06-0850.1751.9349.3049.940.12%-1.05%-0.25%1,395,40071,823,00080%50.471.57%50.910.81%50.640.13%50.070.67%0.57%
2020-06-0549.0150.4548.8849.881.80%0.38%0.30%1,207,20061,192,00070%49.690.76%50.500.40%50.580.25%49.730.71%0.47%
2020-06-0449.7950.3748.8049.00-0.47%-0.64%-0.77%884,80044,520,00051%49.32-0.29%50.30-0.59%50.450.43%49.380.61%0.32%
2020-06-0349.4949.8749.0049.23-0.38%-0.46%0.30%1,534,60077,432,00088%49.460.80%50.600.26%50.240.42%49.080.58%0.18%
2020-06-0249.4049.4548.8049.42-0.32%0.73%1.27%1,120,70056,106,00065%49.06-1.65%50.460.49%50.030.53%48.800.27%0.12%
2020-06-0150.4751.4949.0349.58-1.45%-0.62%1.87%2,772,900141,107,000164%49.891.22%50.221.10%49.761.38%48.670.76%0.12%
2020-05-2948.1950.7847.0050.315.34%2.08%4.16%4,038,900203,095,000256%49.293.76%49.672.02%49.092.70%48.301.43%0.10%
2020-05-2847.8048.4946.3847.760.59%0.55%0.29%1,248,60060,558,00095%47.50-1.10%48.691.04%47.800.96%47.620.13%-0.03%
2020-05-2747.5048.5847.2347.48-0.42%-1.14%-0.17%1,567,10076,832,000124%48.031.02%48.192.25%47.341.04%47.560.15%-0.04%
2020-05-2645.6148.3045.6147.684.70%0.29%0.41%2,053,70099,693,000165%47.545.70%47.122.73%46.850.75%47.490.39%-0.04%
2020-05-2545.3046.0044.1245.541.77%1.25%-3.73%931,70042,839,00078%44.980.93%45.87-0.61%46.50-1.32%47.30-0.32%-0.11%
2020-05-2245.0045.4644.0544.750.65%0.42%-5.70%1,186,10054,044,00096%44.56-1.10%46.15-1.65%47.13-0.64%47.45-0.79%-0.13%
2020-05-2146.1846.1844.4544.46-2.56%-1.33%-7.05%1,353,70062,353,000106%45.06-1.63%46.93-2.13%47.43-0.82%47.83-0.80%-0.09%
2020-05-2046.0146.8944.5145.630.00%-0.38%-5.37%1,259,10058,934,00095%45.81-2.64%47.95-0.41%47.82-0.81%48.22-0.02%-0.11%