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:
英科医疗( 300677.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-218243.56041.959%2
2020-10-3052.4700.260%
2020-12-1852.4700.264%2
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
2020-07-09131.18139.12130.30133.02-1.44%-1.38%3.15%6,665,500899,096,000127%134.89-0.05%134.140.93%133.111.07%128.961.60%2.20%
2020-07-08139.38143.44130.51134.972.10%0.01%6.34%6,934,400935,826,000139%134.951.94%132.910.88%131.701.73%126.932.13%2.25%
2020-07-07130.19135.50127.66132.201.54%-0.14%6.37%6,029,300798,169,000121%132.380.88%131.751.35%129.461.52%124.282.38%2.31%
2020-07-06135.18135.55127.66130.19-2.84%-0.79%7.24%6,544,900858,883,000129%131.23-0.35%129.992.13%127.531.14%121.402.89%2.34%
2020-07-03123.04135.59123.00134.008.06%1.75%13.57%5,633,500741,868,000108%131.695.52%127.282.71%126.092.38%117.991.42%2.35%
2020-07-02124.01127.00122.56124.001.18%-0.64%6.58%3,398,600424,154,00057%124.801.06%123.93-0.35%123.161.50%116.341.35%2.74%
2020-07-01125.41125.51121.10122.55-4.11%-0.77%6.76%4,334,100535,256,00069%123.50-0.18%124.361.36%121.341.69%114.792.08%2.91%
2020-06-30127.50127.99120.98127.800.00%3.30%13.64%5,502,000680,699,00085%123.72-1.49%122.692.41%119.332.82%112.462.81%2.90%
2020-06-29121.01128.99121.01127.808.86%1.76%16.83%5,871,500737,430,00093%125.607.86%119.813.77%116.063.68%109.392.75%2.68%
2020-06-24116.35118.00114.55117.400.90%0.82%10.27%3,636,500423,441,00056%116.440.81%115.462.04%111.94-0.53%106.462.56%2.44%
2020-06-23115.00117.65112.36116.351.95%0.73%12.09%5,064,800585,020,00077%115.510.52%113.152.37%112.531.32%103.802.19%2.18%
2020-06-22115.07119.84110.49114.131.90%-0.68%12.36%7,043,100809,307,000110%114.914.53%110.53-0.80%111.072.65%101.582.68%2.02%
2020-06-19105.90114.45104.40112.007.07%1.88%13.22%7,581,900833,485,000120%109.931.93%111.420.91%108.203.19%98.932.69%1.93%
2020-06-18116.10117.90104.40104.60-9.83%-3.01%8.58%9,808,8001,057,854,000162%107.85-6.67%110.412.40%104.853.23%96.342.97%1.77%
2020-06-17113.01120.50111.00116.005.50%0.38%23.99%11,171,6001,290,961,000218%115.569.01%107.839.94%101.579.44%93.565.35%1.65%
2020-06-16100.05109.9599.95109.9510.01%3.72%23.81%7,327,800776,770,000156%106.007.61%98.087.27%92.815.91%88.803.00%1.30%
2020-06-1594.9499.9594.0199.9510.00%1.46%15.92%7,837,900772,111,000167%98.5110.57%91.448.14%87.635.11%86.222.03%1.26%
2020-06-1284.0090.8683.7090.8610.00%1.98%7.52%6,834,600608,933,000140%89.109.41%84.554.30%83.372.42%84.500.54%1.41%
2020-06-1181.8482.6879.3682.601.59%1.44%-1.72%3,943,600321,127,00075%81.43-0.20%81.07-0.29%81.40-0.87%84.050.35%1.74%
2020-06-1080.8085.5078.8081.311.76%-0.34%-2.92%6,336,300516,972,000118%81.592.04%81.310.00%82.12-1.45%83.750.01%2.00%
2020-06-0982.0082.9078.6679.90-2.25%-0.07%-4.60%4,252,200339,984,00073%79.96-2.67%81.31-1.96%83.32-1.41%83.750.62%2.52%
2020-06-0883.4083.9980.7081.740.18%-0.49%-1.80%4,691,200385,359,00082%82.150.60%82.93-2.07%84.52-1.34%83.241.76%2.71%
2020-06-0583.0085.5079.7981.59-2.09%-0.08%-0.26%5,284,500431,505,00090%81.66-3.58%84.68-1.96%85.67-1.01%81.801.08%2.78%
除权分界线,2020年06月05日,10股派1.500元(以下数据已经复权)
2020-06-0489.5789.8581.8583.33-5.00%-1.61%2.97%5,449,200462,310,00097%84.69-4.18%86.37-1.20%86.541.36%80.931.80%2.97%
2020-06-0388.3191.2285.7187.720.76%-0.76%10.35%3,912,600346,415,00074%88.392.55%87.420.92%85.381.56%79.501.86%3.04%
2020-06-0288.3488.5584.9187.06-2.44%1.01%11.55%4,815,500415,782,00092%86.19-1.40%86.632.63%84.072.19%78.052.51%3.05%
2020-06-0188.8590.3584.9689.242.05%2.08%17.21%5,920,600518,458,000116%87.421.93%84.412.25%82.274.40%76.133.58%2.97%
2020-05-2979.2487.4579.2487.4510.01%1.97%18.98%5,897,100506,627,000116%85.768.09%82.553.67%78.803.09%73.503.83%2.75%
2020-05-2881.8581.8576.5179.49-4.31%0.19%12.30%5,609,700445,917,000106%79.34-3.39%79.633.91%76.442.32%70.792.93%2.42%
2020-05-2781.6583.9579.3083.070.00%1.15%20.79%9,382,900771,950,000192%82.129.83%76.645.96%74.705.55%68.775.22%2.16%