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:
辰安科技( 300523.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
2020-07-0748.0949.9648.0949.492.47%0.17%6.78%2,584,400127,684,000117%49.412.12%48.730.81%48.481.32%46.351.51%1.42%
除权分界线,2020年07月07日,10股派1.020元(以下数据已经复权)
2020-07-0647.9148.9047.6648.301.41%-0.17%5.78%1,858,70090,116,00088%48.380.97%48.340.51%47.850.98%45.660.98%1.32%
2020-07-0348.9048.9047.5047.63-2.36%-0.60%5.33%1,778,60085,406,00089%47.92-0.90%48.101.02%47.381.61%45.221.28%1.24%
2020-07-0247.7748.9147.4348.782.46%0.88%9.25%2,818,300136,564,000145%48.351.76%47.612.10%46.632.62%44.651.78%1.12%
2020-07-0147.2548.4047.0247.611.86%0.19%8.52%1,820,60086,698,000102%47.522.83%46.641.86%45.442.07%43.871.25%0.95%
2020-06-3045.9646.8045.4646.742.28%1.14%7.88%1,835,20084,998,000106%46.210.65%45.782.17%44.521.56%43.331.18%0.82%
2020-06-2945.7046.5245.4745.700.02%-0.47%6.72%1,951,30089,790,000118%45.911.22%44.812.27%43.841.44%42.821.34%0.70%
2020-06-2443.2146.3443.2145.695.89%0.72%8.13%4,439,200201,816,000279%45.366.51%43.824.75%43.224.08%42.252.98%0.59%
2020-06-2341.6043.2041.4143.153.45%1.32%5.16%2,475,000105,654,000188%42.592.93%41.831.78%41.521.38%41.031.21%0.29%
2020-06-2240.7941.7840.5141.712.68%0.81%2.89%1,930,30080,059,000162%41.371.83%41.100.79%40.960.57%40.540.73%0.14%
2020-06-1940.5840.7640.3240.620.25%-0.03%0.92%1,315,00053,561,000118%40.63-0.18%40.780.04%40.730.24%40.250.49%0.04%
2020-06-1841.2041.2040.4340.52-1.00%-0.45%1.17%851,80034,758,00075%40.700.02%40.760.14%40.630.27%40.050.19%-0.04%
2020-06-1740.5541.0339.3140.930.86%0.58%2.38%1,580,90064,494,000132%40.690.32%40.700.52%40.520.53%39.980.08%-0.08%
2020-06-1640.2840.8540.0640.581.30%0.04%1.58%1,077,00043,796,00092%40.560.17%40.490.37%40.300.74%39.950.03%-0.08%
2020-06-1540.2241.0439.9640.06-0.45%-1.07%0.31%966,30039,227,00085%40.490.87%40.340.59%40.010.68%39.94-0.07%-0.09%
2020-06-1239.8040.6239.3640.240.63%0.24%0.69%1,137,20045,766,00097%40.14-0.01%40.110.90%39.740.60%39.960.08%-0.10%
2020-06-1139.8440.4239.7039.990.38%-0.39%0.14%1,336,30053,782,000122%40.151.20%39.751.10%39.500.17%39.930.18%-0.15%
2020-06-1039.2339.9838.9139.841.56%0.43%-0.06%1,000,50039,791,00095%39.671.93%39.320.46%39.44-0.50%39.86-0.05%-0.21%
2020-06-0938.9539.3038.5639.230.64%0.80%-1.63%923,90036,050,00090%38.92-0.37%39.14-0.77%39.63-0.60%39.88-0.26%-0.25%
2020-06-0839.0239.7938.8538.98-0.61%-0.22%-2.51%1,078,10042,224,000109%39.06-0.09%39.45-1.09%39.87-0.72%39.98-0.22%-0.26%
2020-06-0539.4639.7938.8339.22-0.83%0.31%-2.13%1,528,20059,906,000164%39.10-1.70%39.88-1.23%40.16-0.66%40.07-0.39%-0.29%
2020-06-0440.3140.7039.3639.55-1.89%-0.57%-1.68%1,576,50062,866,000188%39.78-2.13%40.38-0.94%40.43-0.09%40.23-0.18%-0.31%
2020-06-0340.8941.0640.2540.31-1.13%-0.82%0.02%1,215,60049,528,000163%40.64-0.24%40.760.33%40.460.40%40.300.11%-0.31%
2020-06-0241.2341.2340.5740.77-0.02%0.07%1.27%738,30030,152,00097%40.740.27%40.631.06%40.300.31%40.26-0.12%-0.33%
2020-06-0139.9240.8539.9240.782.36%0.37%1.17%1,213,10049,411,000153%40.631.98%40.201.07%40.170.76%40.31-0.17%-0.32%
2020-05-2939.6040.1739.4239.841.09%-0.01%-1.32%417,10016,660,00049%39.841.18%39.77-0.24%39.87-0.06%40.37-0.45%-0.31%
2020-05-2839.0139.7539.0039.41-0.88%0.09%-2.82%746,30029,461,00081%39.37-1.37%39.87-0.42%39.90-0.46%40.55-0.42%-0.23%
2020-05-2740.6540.6539.7039.76-1.07%-0.41%-2.37%598,30023,945,00067%39.92-0.51%40.040.02%40.08-0.34%40.72-0.44%-0.16%
2020-05-2640.0540.2839.7440.191.16%0.16%-1.75%569,50022,908,00060%40.121.02%40.03-0.07%40.22-0.48%40.90-0.32%-0.09%
2020-05-2540.1140.1139.5639.730.00%0.02%-3.18%466,80018,589,00047%39.72-0.46%40.06-0.55%40.41-0.52%41.03-0.53%-0.06%