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:
爱司凯( 300521.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
2020-07-0320.2320.6919.9120.24-3.07%-0.09%1.05%6,432,000130,308,00073%20.26-3.46%20.780.97%20.390.81%20.03-1.09%-0.93%
2020-07-0220.4321.8320.1020.881.36%-0.51%3.12%9,211,700193,321,00095%20.990.42%20.581.66%20.221.29%20.25-1.47%-1.09%
2020-07-0121.0021.5620.1920.60-1.39%-1.43%0.24%11,840,900247,452,000112%20.903.75%20.242.92%19.961.70%20.55-0.70%-0.96%
2020-06-3019.2020.8918.9020.8910.01%3.71%0.94%17,256,300347,593,000154%20.147.27%19.672.94%19.631.66%20.70-0.71%-0.91%
2020-06-2918.6318.9918.5018.991.93%1.13%-8.89%4,119,00077,347,00035%18.78-0.66%19.11-1.25%19.31-1.45%20.84-0.91%-0.90%
2020-06-2419.0019.4518.6218.63-2.51%-1.44%-11.42%5,911,600111,746,00045%18.90-3.06%19.35-0.90%19.59-3.36%21.03-0.52%-0.87%
2020-06-2319.5720.0319.1119.11-2.30%-2.00%-9.62%6,520,000127,139,00048%19.50-0.51%19.53-1.20%20.28-3.39%21.14-0.18%-0.91%
2020-06-2219.4019.9819.1819.562.03%-0.20%-7.65%6,591,500129,193,00046%19.600.60%19.76-3.70%20.99-1.59%21.18-0.75%-1.05%
2020-06-1919.7519.8519.1119.17-2.19%-1.61%-10.17%8,058,300157,008,00051%19.48-2.69%20.52-4.29%21.33-0.76%21.34-1.65%-1.12%
2020-06-1820.6120.8719.5019.60-5.77%-2.11%-9.67%12,797,300256,238,00074%20.02-6.26%21.44-2.50%21.49-1.31%21.70-1.37%-1.09%
2020-06-1722.6022.9820.7020.80-9.57%-2.63%-5.45%17,570,500375,327,000109%21.36-5.61%21.990.08%21.770.04%22.00-2.65%-0.92%
2020-06-1621.5223.6421.1123.004.36%1.63%1.78%16,421,300371,628,00096%22.632.74%21.971.64%21.771.93%22.60-0.17%0.45%
2020-06-1521.4622.8521.2222.042.70%0.05%-2.63%13,445,600296,173,00082%22.034.28%21.621.28%21.35-0.01%22.64-0.21%3.21%
2020-06-1221.3022.0720.0021.46-3.20%1.59%-5.40%13,640,600288,153,00086%21.13-2.61%21.340.62%21.35-2.41%22.68-0.61%6.78%
2020-06-1120.8222.5020.6422.174.23%2.20%-2.86%16,406,400355,894,000115%21.692.72%21.21-0.41%21.88-1.55%22.82-0.64%9.17%
2020-06-1020.8821.5920.5521.270.76%0.72%-7.40%12,099,300255,513,00093%21.121.73%21.30-3.62%22.23-4.22%22.97-0.85%9.56%
2020-06-0920.8221.3520.2321.11-1.45%1.70%-8.88%14,751,100306,197,000123%20.76-5.12%22.10-3.54%23.20-1.95%23.17-1.58%9.83%
2020-06-0822.9523.1021.4221.42-10.00%-2.09%-9.00%17,672,300386,636,000178%21.88-5.25%22.91-4.92%23.67-1.59%23.54-1.52%10.01%
2020-06-0522.2124.3921.4723.803.10%3.07%-0.43%23,933,300552,639,000309%23.09-5.31%24.10-2.23%24.05-1.55%23.90-1.26%10.16%
除权分界线,2020年06月05日,10股派0.050元(以下数据已经复权)
2020-06-0425.7425.9723.0923.09-10.02%-5.33%-4.64%9,426,900229,924,000185%24.39-1.40%24.650.41%24.430.12%24.210.26%10.31%
2020-06-0324.2026.3923.0325.664.82%3.74%6.25%33,315,000824,095,000818%24.731.05%24.556.63%24.407.54%24.1511.03%10.26%
2020-06-0224.4824.4824.4824.4810.02%0.00%12.55%3,426,60083,882,000456%24.4810.03%23.027.21%22.698.11%21.7527.48%9.10%
2020-06-0122.2522.2522.2522.259.99%0.00%30.41%2,655,70059,088,000504%22.259.98%21.4710.57%20.9914.09%17.0635.49%6.29%
2020-05-2920.2320.2320.2320.2310.01%0.00%60.64%1,058,50021,414,000300%20.2310.02%19.4214.50%18.3921.51%12.5923.31%2.66%
2020-05-2818.3918.3918.3918.399.99%0.01%80.07%244,0004,487,00061%18.389.99%16.9611.24%15.147.32%10.213.28%0.21%
2020-05-2716.7216.7216.7216.7210.00%0.01%69.08%224,9003,760,00046%16.7110.03%15.2512.47%14.116.71%9.891.80%-0.14%
2020-05-2615.2015.2015.2015.209.99%0.03%56.47%166,7002,533,00026%15.199.95%13.565.22%13.2228.87%9.710.23%-0.37%
2020-05-2513.8213.8213.8213.8210.04%0.00%42.58%225,9003,122,00027%13.8210.04%12.885.82%10.266.69%9.69-0.04%-0.46%
2020-05-2212.5612.5612.5612.569.99%0.00%29.53%333,6004,190,00030%12.5610.06%12.1828.80%9.624.19%9.690.28%-0.50%
2020-05-2111.4211.4211.4211.420.00%0.07%18.09%70,100800,0005%11.419.92%9.451.83%9.23-0.53%9.67-0.27%-0.58%