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:
锐科激光( 300747.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
2019-09-1299.64101.3998.76101.001.41%0.51%1.93%1,084,600108,987,00051%100.490.05%100.78-0.42%101.45-0.28%99.090.44%1.01%
2019-09-11101.06101.8899.6099.60-2.06%-0.83%0.96%1,554,000156,076,00074%100.44-0.86%101.21-0.63%101.730.22%98.650.50%1.05%
2019-09-10102.66102.66100.00101.70-1.15%0.39%3.60%1,661,800168,349,00082%101.31-0.24%101.85-0.24%101.510.78%98.160.94%1.07%
2019-09-09101.42103.0099.50102.88-0.94%1.31%5.79%3,072,200311,983,000151%101.55-1.29%102.100.55%100.721.75%97.251.24%1.07%
2019-09-06102.50104.48101.28103.862.30%0.95%8.12%1,775,000182,613,00099%102.880.66%101.541.76%98.991.73%96.061.02%0.92%
2019-09-0598.69104.9698.69101.522.88%-0.68%6.76%2,594,700265,206,000151%102.213.35%99.792.97%97.311.85%95.091.48%0.79%
2019-09-0499.0499.9797.8698.68-0.92%-0.22%5.31%1,563,400154,619,00097%98.900.93%96.911.58%95.540.96%93.710.77%0.67%
2019-09-0396.4099.6895.7199.603.36%1.64%7.11%2,727,400267,260,000175%97.993.21%95.401.89%94.641.79%92.991.30%0.61%
2019-09-0290.9996.8890.9996.365.44%1.49%4.98%3,068,800291,359,000201%94.942.29%93.631.45%92.971.64%91.791.45%0.50%
2019-08-3092.2094.5790.9291.39-0.29%-1.54%1.00%2,185,200202,831,000151%92.821.57%92.300.74%91.470.77%90.480.92%0.31%
2019-08-2992.4692.9190.8091.66-0.38%0.30%2.23%1,002,00091,570,00074%91.39-0.76%91.620.91%90.770.10%89.660.88%0.15%
2019-08-2892.1093.2691.1092.01-0.31%-0.09%3.52%1,130,700104,127,00083%92.090.68%90.790.61%90.670.38%88.880.70%-0.03%
2019-08-2788.3292.6688.3292.304.84%0.90%4.57%2,114,300193,402,000148%91.473.97%90.250.70%90.330.36%88.260.89%-0.20%
2019-08-2688.1289.9887.0088.04-2.23%0.07%0.64%1,031,80090,779,00066%87.98-2.22%89.62-0.79%90.010.59%87.48-0.18%-0.41%
2019-08-2391.1891.2188.8090.05-0.90%0.08%2.75%941,80084,739,00061%89.98-0.90%90.33-0.18%89.480.84%87.64-0.28%-0.43%
2019-08-2290.9391.4989.9090.870.98%0.08%3.40%1,151,900104,587,00070%90.800.72%90.501.57%88.741.53%87.880.23%-0.39%
2019-08-2190.9090.9889.6089.99-0.45%-0.17%2.64%1,025,60092,452,00063%90.14-0.41%89.111.25%87.400.77%87.680.13%-0.42%
2019-08-2089.0291.6989.0190.401.78%-0.12%3.24%2,101,700190,227,000129%90.513.76%88.013.10%86.741.10%87.560.29%-0.43%
2019-08-1985.3588.9384.9088.825.10%1.83%1.73%2,141,400186,789,000132%87.233.29%85.360.88%85.79-0.29%87.31-0.46%-0.45%
2019-08-1684.3085.2983.3184.51-0.34%0.07%-3.65%1,008,70085,188,00064%84.451.50%84.61-1.04%86.03-1.34%87.72-0.67%-0.33%
2019-08-1582.4085.3781.6684.80-0.52%1.91%-3.97%1,431,300119,097,00088%83.21-2.67%85.51-1.68%87.20-0.81%88.30-0.93%-0.22%
除权分界线,2019年08月15日,10股送5.000股, 10股派5.000元(以下数据已经复权)
2019-08-1486.2586.5985.0085.250.20%-0.28%-4.36%1,198,000154,219,000117%85.49-0.71%86.97-1.76%87.92-0.54%89.13-1.01%-0.08%
2019-08-1389.4589.6784.7385.08-5.90%-1.18%-5.51%1,961,600254,316,000196%86.10-3.76%88.53-1.56%88.40-1.10%90.04-1.22%0.07%
2019-08-1290.3390.6588.4990.410.48%1.07%-0.80%860,700115,926,000101%89.46-1.17%89.930.62%89.38-0.51%91.15-0.36%0.23%
2019-08-0989.5392.2989.5189.983.27%-0.60%-1.64%1,301,900177,420,000149%90.523.34%89.371.06%89.84-0.24%91.480.06%0.31%
2019-08-0887.0888.5386.7787.130.77%-0.53%-4.69%541,30071,392,00058%87.59-0.19%88.44-1.45%90.06-0.96%91.420.02%0.31%
2019-08-0789.7890.4486.2586.47-3.60%-1.48%-5.41%899,900118,917,00086%87.76-1.07%89.73-1.64%90.93-1.50%91.410.01%0.27%
2019-08-0689.3589.9687.0089.70-1.57%1.11%-1.86%954,800127,530,00092%88.71-3.76%91.23-1.90%92.31-1.01%91.400.03%0.19%
2019-08-0592.9394.0790.8891.13-1.96%-1.13%-0.26%768,700106,667,00081%92.18-0.17%93.00-0.65%93.250.04%91.370.72%0.11%
2019-08-0292.7893.3291.1892.950.00%0.68%2.47%769,500106,953,00081%92.33-1.56%93.60-0.11%93.220.77%90.720.46%-0.11%