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:
古鳌科技( 300551.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
2020-07-0218.9018.9018.5118.76-0.05%0.22%4.59%2,751,80051,512,00061%18.720.12%18.740.13%18.600.30%17.940.75%0.49%
2020-07-0118.9719.1718.4518.77-0.85%0.40%5.43%3,385,90063,302,00075%18.70-0.52%18.720.91%18.540.78%17.800.80%0.40%
2020-06-3018.8019.0118.5818.931.23%0.72%7.18%3,684,40069,243,00082%18.790.63%18.550.59%18.401.83%17.660.74%0.27%
2020-06-2918.0418.9818.0418.703.77%0.12%6.66%5,781,900107,986,000133%18.683.51%18.441.26%18.072.19%17.531.13%0.17%
2020-06-2418.3818.4617.8918.02-1.96%-0.13%3.94%3,302,20059,583,00078%18.04-2.06%18.211.77%17.681.13%17.340.43%0.04%
2020-06-2318.6418.7818.1618.38-0.38%-0.23%6.48%4,822,10088,839,000120%18.421.50%17.892.65%17.481.58%17.260.90%-0.02%
2020-06-2217.4918.8817.3218.456.40%1.65%7.84%8,084,100146,723,000208%18.155.52%17.433.75%17.212.48%17.111.23%-0.14%
2020-06-1916.6317.5616.5117.344.39%0.81%2.60%6,719,100115,571,000185%17.204.57%16.801.54%16.800.88%16.90-0.21%-0.30%
2020-06-1816.5616.7916.0016.611.40%0.98%-1.92%4,356,80071,667,000117%16.45-0.12%16.55-0.81%16.65-0.69%16.94-0.39%-0.35%
2020-06-1716.9416.9416.3316.38-2.27%-0.53%-3.66%3,500,50057,646,00096%16.47-1.67%16.68-0.75%16.76-0.59%17.00-0.46%-0.43%
2020-06-1616.8116.9516.5016.760.90%0.08%-1.89%3,465,10058,031,00095%16.75-0.43%16.81-0.44%16.86-0.40%17.08-0.20%-0.51%
2020-06-1516.8817.1516.4916.61-1.83%-1.24%-2.96%3,760,50063,246,00095%16.82-0.34%16.88-0.32%16.93-0.73%17.12-0.45%-0.68%
2020-06-1216.8017.0216.7316.92-0.82%0.25%-1.59%2,300,70038,828,00054%16.88-0.47%16.94-0.32%17.05-0.87%17.19-0.31%-0.76%
2020-06-1116.9717.1716.8017.060.83%0.61%-1.08%3,283,40055,672,00075%16.96-0.04%16.99-0.82%17.20-0.04%17.25-0.12%-0.81%
2020-06-1017.2517.2816.8616.92-1.80%-0.25%-2.02%2,352,10039,899,00053%16.96-0.47%17.13-1.04%17.21-0.19%17.27-0.19%-0.92%
2020-06-0917.3617.3816.7217.230.41%1.10%-0.41%3,391,90057,808,00073%17.04-1.57%17.310.08%17.240.05%17.30-0.29%-1.00%
2020-06-0817.5517.6417.0917.16-1.83%-0.90%-1.10%3,763,10065,159,00080%17.32-0.87%17.300.15%17.24-0.22%17.35-0.40%-1.03%
2020-06-0517.0317.7717.0317.481.92%0.07%0.34%5,760,400100,616,000119%17.472.70%17.270.89%17.27-0.04%17.42-0.66%-0.99%
2020-06-0417.2017.2916.8517.150.12%0.83%-2.20%3,595,40061,151,00071%17.01-1.31%17.12-0.83%17.28-0.19%17.54-1.17%-0.90%
2020-06-0317.2017.6017.0517.130.06%-0.60%-3.46%4,029,80069,447,00074%17.230.71%17.26-0.49%17.31-0.21%17.74-1.32%-0.75%
2020-06-0217.6217.6516.8217.12-1.55%0.05%-4.79%6,616,300113,220,000115%17.11-1.85%17.35-0.47%17.35-0.71%17.98-1.84%-0.50%
2020-06-0118.0018.3017.0017.39-1.39%-0.26%-5.07%6,527,900113,817,000116%17.44-0.91%17.43-0.03%17.47-0.72%18.32-1.28%-0.17%
除权分界线,2020年06月01日,10股送8.000股, 10股派0.450元(以下数据已经复权)
2020-05-2917.0117.9317.0117.641.96%0.23%-4.96%2,054,40065,158,00068%17.602.24%17.44-0.08%17.60-1.11%18.56-0.87%0.07%
2020-05-2817.4317.5316.9317.30-0.03%0.51%-7.60%2,111,30065,497,00068%17.21-1.27%17.45-1.36%17.80-1.83%18.72-1.13%0.28%
2020-05-2718.0818.0817.1617.30-2.53%-0.73%-8.61%2,271,20071,363,00071%17.43-0.94%17.69-1.80%18.13-2.08%18.93-1.07%0.51%
2020-05-2617.7517.9017.4017.751.34%0.89%-7.24%2,551,50080,926,00074%17.60-1.65%18.01-2.06%18.51-2.30%19.14-0.59%0.78%
2020-05-2518.5918.5917.5217.52-3.99%-2.08%-9.00%3,131,200100,975,00083%17.89-2.68%18.39-2.67%18.95-1.70%19.250.07%1.01%
2020-05-2218.6518.7918.1218.25-1.38%-0.74%-5.15%3,324,200110,143,00088%18.38-1.78%18.90-2.72%19.28-1.33%19.240.22%1.12%
2020-05-2119.3319.3418.4118.50-4.55%-1.14%-3.61%4,133,000139,432,000113%18.72-4.31%19.43-2.19%19.54-1.47%19.200.34%1.16%
2020-05-2019.8719.9819.2419.390.00%-0.88%1.33%3,296,300116,197,00098%19.56-2.89%19.86-0.40%19.830.04%19.131.17%1.14%