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:
航新科技( 300424.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
2020-07-1231.8500.130%
2020-07-1327.0400.113%2
2020-07-1331.8500.133%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
2020-07-0313.6713.8413.6613.821.25%0.52%2.13%3,136,70043,128,000160%13.751.47%13.581.16%13.490.72%13.53-0.08%-0.21%
2020-07-0213.4813.7013.3813.651.56%0.74%0.79%2,546,10034,500,000128%13.551.54%13.420.80%13.390.05%13.54-0.01%-0.23%
2020-07-0113.4713.4713.1913.440.45%0.72%-0.77%2,031,80027,113,000102%13.340.15%13.32-0.18%13.39-0.54%13.54-0.16%-0.29%
2020-06-3013.2313.4013.2313.381.29%0.42%-1.37%1,798,50023,963,00090%13.320.41%13.34-0.66%13.46-0.41%13.57-0.17%-0.32%
2020-06-2913.4013.4713.1413.21-0.97%-0.44%-2.79%1,705,20022,627,00087%13.27-1.09%13.43-0.99%13.52-0.52%13.59-0.39%-0.32%
2020-06-2413.6613.6813.3113.34-1.98%-0.56%-2.21%1,956,50026,246,00098%13.42-1.50%13.56-0.58%13.59-0.80%13.64-0.30%-0.28%
2020-06-2313.6613.7613.5413.61-0.66%-0.07%-0.53%1,546,10021,056,00080%13.62-0.26%13.64-0.02%13.700.14%13.68-0.16%-0.24%
2020-06-2213.6313.7713.5413.700.22%0.33%-0.04%2,147,00029,318,000110%13.660.07%13.64-0.64%13.680.13%13.71-0.31%-0.21%
2020-06-1913.7513.7513.5313.670.07%0.18%-0.57%1,315,30017,948,00068%13.650.14%13.730.31%13.660.08%13.75-0.25%-0.12%
2020-06-1813.7013.7613.5313.66-1.23%0.24%-0.89%1,711,80023,327,00088%13.63-1.46%13.690.14%13.65-0.27%13.78-0.30%-0.08%
2020-06-1713.7813.9713.7313.831.54%0.01%0.04%3,022,10041,793,000163%13.832.02%13.670.82%13.690.13%13.82-0.25%-0.06%
2020-06-1613.5413.6613.4713.620.81%0.48%-1.72%2,291,00031,054,000134%13.56-0.06%13.56-0.75%13.67-0.50%13.86-0.65%-0.07%
2020-06-1513.4913.7213.4513.51-0.66%-0.39%-3.15%1,963,40026,630,000119%13.56-0.02%13.66-0.72%13.74-0.82%13.95-0.43%-0.04%
2020-06-1213.4813.6713.3813.60-0.58%0.26%-2.92%1,417,50019,229,00088%13.57-1.83%13.76-0.59%13.85-0.65%14.01-0.16%-0.08%
2020-06-1114.0914.0913.6213.68-1.44%-1.00%-2.50%2,136,20029,518,000137%13.82-0.34%13.84-0.73%13.94-0.56%14.03-0.04%-0.10%
2020-06-1013.8214.0513.7213.880.07%0.11%-1.11%1,497,90020,768,000103%13.870.11%13.94-0.52%14.02-0.57%14.040.15%-0.14%
2020-06-0914.1014.1013.7813.87-0.86%0.14%-1.03%1,920,60026,600,000132%13.85-1.92%14.02-0.95%14.10-0.82%14.020.18%-0.19%
2020-06-0814.1814.3113.9813.99-1.20%-0.93%0.00%1,704,40024,067,000123%14.120.01%14.15-0.49%14.220.06%13.990.56%-0.24%
2020-06-0514.3314.3314.0214.16-0.77%0.29%1.78%1,410,40019,914,000101%14.12-0.86%14.22-0.51%14.210.43%13.910.14%-0.36%
2020-06-0414.3014.3314.1614.270.63%0.20%2.72%1,120,20015,953,00081%14.24-0.61%14.300.46%14.150.67%13.89-0.13%-0.40%
2020-06-0314.3814.5314.1814.18-1.18%-1.04%1.94%1,141,60016,358,00077%14.330.15%14.231.09%14.050.91%13.91-0.32%-0.41%
2020-06-0214.2514.4414.1014.351.56%0.30%2.83%1,675,00023,964,000108%14.311.68%14.081.57%13.931.24%13.96-0.32%-0.34%
2020-06-0113.8214.2013.8214.132.54%0.42%0.93%1,539,20021,658,00095%14.072.38%13.861.16%13.760.93%14.00-0.89%-0.24%
2020-05-2913.7813.8813.5713.780.00%0.26%-2.45%1,137,10015,628,00061%13.740.44%13.700.41%13.63-0.28%14.13-0.35%-0.06%
2020-05-2813.6313.8113.5613.780.51%0.70%-2.79%1,113,50015,237,00059%13.680.10%13.640.40%13.67-0.97%14.18-0.38%0.07%
除权分界线,2020年05月28日,10股派0.100元(以下数据已经复权)
2020-05-2713.6313.8413.5113.710.59%0.29%-3.65%1,540,40021,072,00078%13.670.74%13.59-0.51%13.80-1.27%14.23-0.37%0.13%
2020-05-2613.5213.7413.4713.631.79%0.44%-4.57%1,531,60020,799,00076%13.570.40%13.66-1.70%13.98-1.43%14.28-0.31%0.18%
2020-05-2513.8113.9213.3413.39-3.04%-0.93%-6.54%1,895,10025,633,00089%13.52-2.86%13.90-2.48%14.18-1.94%14.33-0.65%0.19%
2020-05-2214.0414.2213.7013.81-2.54%-0.75%-4.23%1,400,90019,506,00068%13.91-1.85%14.25-1.37%14.46-0.52%14.42-0.31%0.28%
2020-05-2114.3514.4413.9314.170.00%-0.04%-2.04%2,263,60032,112,000108%14.18-2.76%14.45-1.43%14.54-0.40%14.47-0.18%0.34%