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:
康辰药业( 603590.SH 上证)
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
2020-07-0339.2740.1038.5039.651.33%1.20%3.10%2,990,300117,156,000107%39.18-0.90%39.090.16%39.040.18%38.460.28%0.52%
2020-07-0237.9640.4837.9039.133.06%-1.03%2.03%4,677,300184,924,000165%39.543.35%39.031.04%38.971.12%38.350.80%0.59%
2020-07-0139.0639.1537.7637.97-2.04%-0.75%-0.20%2,765,100105,778,00098%38.26-1.65%38.63-0.59%38.540.58%38.050.21%0.59%
2020-06-3039.0039.3838.7338.76-0.59%-0.35%2.09%1,470,30057,189,00049%38.900.04%38.860.77%38.320.54%37.970.62%0.73%
2020-06-2938.5839.3838.3938.990.41%0.28%3.33%2,604,000101,250,00082%38.880.17%38.561.34%38.110.67%37.730.71%0.76%
2020-06-2438.7939.2838.0238.830.10%0.04%3.64%2,589,300100,507,00082%38.821.61%38.061.11%37.850.21%37.470.66%0.78%
2020-06-2337.0038.9336.7338.795.24%1.54%4.22%4,131,700157,840,000130%38.203.52%37.640.89%37.780.47%37.220.76%0.81%
2020-06-2237.1637.4336.6636.86-0.91%-0.12%-0.22%2,237,10082,555,00071%36.90-0.92%37.31-1.30%37.60-0.28%36.940.20%0.80%
2020-06-1937.4937.6136.9537.20-0.40%-0.13%0.91%1,798,90067,004,00058%37.25-1.01%37.80-0.01%37.700.62%36.870.37%0.88%
2020-06-1838.4538.4536.9037.35-2.45%-0.73%1.68%3,127,600117,676,000101%37.63-1.51%37.800.03%37.470.79%36.730.59%0.91%
2020-06-1737.8138.6837.7238.292.08%0.23%4.86%3,801,100145,210,000132%38.201.74%37.791.58%37.181.19%36.520.96%0.88%
2020-06-1637.8037.8837.3037.51-0.48%-0.10%3.71%3,829,600143,789,000143%37.55-0.30%37.201.37%36.741.09%36.170.84%0.79%
2020-06-1536.3838.1336.3637.692.73%0.08%5.09%4,817,200181,408,000203%37.664.04%36.702.24%36.351.47%35.871.60%0.69%
2020-06-1235.4036.7535.4036.693.06%1.37%3.93%3,480,600125,982,000166%36.201.52%35.890.76%35.820.58%35.300.88%0.50%
2020-06-1135.5936.0935.0435.600.71%-0.15%1.73%2,741,80097,753,000146%35.651.15%35.62-0.23%35.610.51%35.000.96%0.37%
除权分界线,2020年06月11日,10股派5.000元(以下数据已经复权)
2020-06-1034.8935.6134.8135.351.79%0.29%1.98%2,628,00093,943,000150%35.250.79%35.710.46%35.430.71%34.660.92%0.21%
2020-06-0934.6035.5034.5534.73-1.00%-0.69%1.11%2,682,20095,143,000161%34.97-1.28%35.540.75%35.180.69%34.350.70%0.06%
2020-06-0835.3135.7935.0535.080.83%-0.97%2.84%2,349,10084,392,000154%35.432.05%35.281.68%34.941.69%34.110.95%-0.03%
2020-06-0534.2035.0834.2034.791.73%0.22%2.96%2,153,60075,840,000154%34.722.37%34.701.42%34.361.61%33.790.73%-0.17%
2020-06-0433.4534.2433.4334.202.36%0.85%1.95%1,611,00055,439,000122%33.910.56%34.211.03%33.821.44%33.550.24%-0.33%
2020-06-0333.5934.2933.3733.410.12%-0.93%-0.16%1,413,10048,360,000111%33.721.14%33.861.44%33.340.62%33.470.05%-0.36%
2020-06-0233.3633.5433.1033.370.27%0.08%-0.24%949,90032,148,00072%33.340.97%33.381.39%33.13-0.17%33.45-0.16%-0.31%
2020-06-0132.8133.3532.5133.282.59%0.77%-0.67%1,487,20049,859,000111%33.032.30%32.930.22%33.190.08%33.50-0.27%-0.23%
2020-05-2931.8932.6331.6832.441.63%0.49%-3.43%1,093,10035,835,00081%32.280.95%32.85-0.97%33.16-0.39%33.59-0.39%-0.15%
2020-05-2832.6032.7531.5831.92-1.81%-0.18%-5.34%1,653,00053,687,000123%31.98-2.32%33.17-1.08%33.29-0.91%33.72-0.68%-0.07%
2020-05-2733.3433.3432.4732.51-2.37%-0.69%-4.25%1,794,60059,647,000143%32.74-1.80%33.53-0.49%33.60-0.61%33.95-0.53%-0.10%
2020-05-2633.4733.7333.2233.300.03%-0.11%-2.44%1,555,20052,621,000133%33.340.67%33.700.02%33.80-0.35%34.13-0.26%-0.19%
2020-05-2533.0533.4032.8333.291.00%0.53%-2.72%782,10026,290,00068%33.120.12%33.69-0.40%33.92-0.43%34.22-0.42%-0.38%
2020-05-2233.6833.6832.6232.96-0.93%-0.35%-4.09%1,187,50039,872,00089%33.08-0.90%33.83-0.79%34.07-0.47%34.37-0.87%-0.46%
2020-05-2133.3233.8633.0833.270.00%-0.32%-4.03%1,060,50035,925,00070%33.38-0.29%34.10-0.50%34.23-0.34%34.67-0.04%-0.45%