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:
奥美医疗( 002950.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
2020-07-0933.3035.6532.0034.103.68%2.14%17.35%33,718,3001,125,751,000129%33.396.17%31.406.28%30.213.22%29.062.38%1.33%
2020-07-0831.4832.8929.9032.8910.00%4.59%15.88%36,316,1001,142,044,000144%31.457.31%29.553.21%29.271.96%28.382.20%1.19%
2020-07-0728.0030.3928.0029.906.03%2.03%7.67%32,659,500957,129,000132%29.314.93%28.630.86%28.711.25%27.771.32%1.07%
2020-07-0627.8828.5827.0028.20-3.46%0.97%2.88%37,735,2001,053,905,000157%27.93-3.01%28.39-1.51%28.350.75%27.410.79%0.99%
2020-07-0328.7429.3427.8929.212.49%1.44%7.41%25,405,900731,570,000117%28.800.57%28.821.47%28.141.88%27.200.35%0.99%
2020-07-0228.8229.4528.0028.50-1.04%-0.46%5.16%27,422,900785,196,000123%28.63-1.18%28.402.14%27.621.57%27.101.12%1.18%
2020-07-0129.2029.9927.7828.801.48%-0.60%7.46%37,171,3001,076,997,000169%28.974.83%27.814.95%27.203.54%26.802.03%1.21%
2020-06-3026.2528.3826.2528.3810.00%2.68%8.04%36,131,200998,662,000165%27.648.40%26.504.19%26.273.10%26.271.72%1.16%
2020-06-2925.0626.0825.0525.803.37%1.18%-0.09%16,174,000412,417,00072%25.502.07%25.43-0.25%25.48-0.66%25.820.57%1.10%
2020-06-2425.5725.5924.4024.96-4.00%-0.08%-2.80%16,670,200416,443,00073%24.98-3.56%25.49-0.60%25.65-2.89%25.680.80%1.11%
2020-06-2325.8226.2825.5526.000.04%0.38%2.06%13,497,300349,610,00060%25.900.93%25.65-0.53%26.410.07%25.481.05%1.08%
2020-06-2225.6626.0025.1525.993.22%1.27%3.09%17,704,100454,345,00078%25.660.97%25.78-3.43%26.390.48%25.211.01%0.95%
2020-06-1925.5626.1424.9025.18-1.37%-0.93%0.88%16,125,800409,856,00072%25.42-2.75%26.70-0.15%26.270.94%24.960.48%0.82%
2020-06-1827.2127.2225.5025.53-6.72%-2.31%2.77%22,959,500600,029,000109%26.13-5.95%26.741.08%26.021.27%24.840.82%0.83%
2020-06-1726.4028.9926.2327.372.55%-1.50%11.08%30,977,900860,762,000166%27.796.42%26.454.35%25.703.91%24.642.20%0.84%
2020-06-1625.9827.5524.8926.691.44%2.23%10.70%29,586,300772,483,000159%26.112.66%25.352.81%24.733.19%24.111.44%0.84%
2020-06-1525.7526.6224.4626.317.08%3.45%10.70%30,534,600776,552,000173%25.434.47%24.663.58%23.973.33%23.771.52%0.86%
2020-06-1223.9124.8023.6124.572.80%0.93%4.95%24,815,900604,089,000142%24.342.27%23.813.50%23.191.63%23.411.10%0.91%
2020-06-1123.7824.1423.3823.900.55%0.41%3.21%18,544,200441,384,000115%23.802.36%23.002.49%22.820.26%23.160.67%0.68%
2020-06-1022.0724.4821.8923.776.35%2.22%3.33%23,978,900557,595,000160%23.258.36%22.441.64%22.76-1.14%23.000.50%0.49%
2020-06-0921.6522.3521.0122.353.42%4.15%-2.35%13,573,100291,279,00095%21.46-2.66%22.08-3.64%23.03-1.94%22.89-0.26%0.31%
2020-06-0822.9523.0821.5221.61-5.67%-1.98%-5.83%15,484,900341,382,000118%22.05-4.22%22.92-3.94%23.48-0.76%22.95-0.22%0.29%
2020-06-0523.3723.3722.6022.91-2.18%-0.46%-0.39%9,558,600220,013,00084%23.02-1.98%23.86-0.60%23.660.77%23.000.55%0.28%
除权分界线,2020年06月05日,10股送5.000股, 10股派6.000元(以下数据已经复权)
2020-06-0423.8324.0523.1023.42-2.17%-0.26%2.39%8,648,300309,790,000123%23.48-1.40%24.001.20%23.481.02%22.870.93%0.19%
2020-06-0323.5224.5922.9323.943.43%0.52%5.64%14,231,000516,894,000221%23.821.69%23.722.82%23.242.29%22.662.15%0.08%
2020-06-0223.3423.8623.0623.15-0.57%-1.17%4.33%11,455,700409,309,000204%23.422.80%23.062.86%22.722.75%22.191.64%-0.15%
2020-06-0121.7723.2821.4423.2810.19%2.19%6.65%15,600,000542,465,000309%22.788.63%22.425.90%22.115.06%21.832.01%-0.29%
2020-05-2920.4021.5020.0121.133.77%0.73%-1.27%6,217,600199,327,000147%20.973.34%21.170.87%21.050.81%21.40-1.12%-0.45%
2020-05-2820.6520.6619.9320.36-1.51%0.32%-5.92%3,083,90095,734,00069%20.30-2.62%20.990.16%20.88-0.76%21.64-1.24%-0.26%
2020-05-2720.9321.1320.6020.670.00%-0.81%-5.66%3,452,700110,006,00069%20.841.16%20.960.67%21.04-0.45%21.91-1.32%-0.09%