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:
吉林敖东( 000623.SZ 深证)
板块 :证券   安邦概念   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-041828.0601.572%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
2020-08-0417.7017.9617.4617.760.79%0.07%2.72%21,649,600384,216,000123%17.751.13%17.570.91%17.441.04%17.290.20%-0.48%
2020-08-0317.5017.6617.4017.621.44%0.41%2.12%18,967,300332,837,000110%17.551.01%17.410.86%17.260.98%17.260.07%-0.55%
2020-07-3117.1817.6017.1417.370.52%-0.01%0.74%17,126,000297,518,00092%17.370.46%17.261.00%17.100.54%17.240.50%-0.60%
2020-07-3017.2517.5017.1217.280.23%-0.08%0.71%16,463,600284,709,00085%17.291.14%17.091.23%17.00-0.05%17.16-0.20%-0.62%
2020-07-2916.7417.2616.7017.242.44%0.82%0.28%14,510,000248,113,00067%17.101.76%16.890.10%17.01-0.77%17.19-0.65%-0.56%
2020-07-2816.8616.9416.6816.830.60%0.15%-2.74%11,812,300198,496,00050%16.800.60%16.87-0.95%17.14-0.62%17.30-0.93%-0.47%
2020-07-2716.8416.9716.5116.73-0.30%0.16%-4.22%11,803,700197,165,00045%16.70-1.68%17.03-1.44%17.25-0.50%17.47-0.92%-0.34%
2020-07-2417.3917.4116.5916.78-4.17%-1.24%-4.82%22,382,300380,267,00073%16.99-1.44%17.28-0.97%17.340.44%17.63-1.13%-0.21%
2020-07-2317.2917.5316.8817.510.52%1.58%-1.79%23,285,700401,392,00071%17.24-2.16%17.45-0.19%17.26-0.28%17.83-1.08%-0.01%
2020-07-2217.4117.9017.3217.420.06%-1.12%-3.36%21,863,600385,201,00062%17.620.54%17.481.89%17.31-0.59%18.03-0.63%0.23%
2020-07-2117.6317.8817.3417.41-1.14%-0.64%-4.02%16,071,700281,619,00041%17.520.91%17.16-0.23%17.41-1.09%18.14-0.49%0.46%
2020-07-2016.8517.7216.8517.616.86%1.41%-3.40%30,934,700537,173,00070%17.374.24%17.20-1.21%17.60-1.19%18.23-0.50%0.74%
2020-07-1717.0017.0916.3216.48-2.37%-1.07%-10.04%24,495,700408,071,00047%16.66-4.36%17.41-2.82%17.82-1.93%18.320.30%1.24%
2020-07-1617.9117.9716.8516.88-5.17%-3.09%-7.58%36,186,900630,350,00069%17.42-3.54%17.92-1.41%18.17-1.59%18.270.39%1.39%
2020-07-1518.3218.4417.6917.80-2.31%-1.43%-2.17%27,711,900500,408,00055%18.06-1.50%18.17-1.17%18.46-0.52%18.190.30%1.43%
2020-07-1418.4218.6817.9118.22-1.03%-0.62%0.45%33,577,900615,567,00071%18.331.10%18.39-0.93%18.56-0.17%18.140.38%1.41%
2020-07-1317.6018.7017.6018.41-0.49%1.52%1.88%58,241,9001,056,187,000128%18.13-2.35%18.56-1.16%18.59-0.24%18.070.38%1.38%
除权分界线,2020年07月13日,10股派2.000元(以下数据已经复权)
2020-07-1018.3018.9618.1818.50-0.54%-0.38%2.77%42,960,300806,412,000110%18.57-0.51%18.780.42%18.631.63%18.000.80%1.34%
2020-07-0918.7019.0518.3618.60-0.48%-0.36%4.16%51,369,400969,181,000146%18.670.96%18.700.85%18.331.90%17.861.36%1.27%
2020-07-0818.2018.9918.0618.693.20%1.08%6.08%50,547,600944,722,000161%18.490.65%18.542.44%17.991.47%17.621.67%1.14%
2020-07-0718.9018.9018.1018.11-3.00%-1.42%4.50%64,743,4001,202,257,000228%18.370.80%18.103.15%17.732.34%17.332.28%1.04%
2020-07-0617.6018.6717.5618.6710.15%2.45%10.19%82,069,8001,512,029,000356%18.229.09%17.556.07%17.335.80%16.944.57%0.84%
2020-07-0316.5317.0516.3516.953.67%1.47%4.61%47,985,900811,185,000284%16.713.76%16.542.94%16.382.63%16.201.75%0.40%
2020-07-0215.6816.3715.6316.354.14%1.55%2.67%33,284,000542,541,000240%16.103.31%16.072.63%15.961.68%15.930.81%0.25%
2020-07-0115.5315.7415.4215.701.09%0.74%-0.61%12,434,700196,269,000107%15.580.85%15.660.17%15.69-0.80%15.800.12%0.18%
2020-06-3015.2615.6315.2315.532.04%0.50%-1.57%10,048,200157,275,00087%15.451.05%15.63-0.26%15.82-0.20%15.780.08%0.18%
2020-06-2915.4015.5015.1815.22-1.87%-0.46%-3.46%9,302,000144,095,00083%15.29-1.65%15.67-1.61%15.85-0.26%15.77-0.02%0.18%
2020-06-2415.5815.7515.4315.51-0.32%-0.24%-1.64%8,967,700141,216,00083%15.550.02%15.93-0.10%15.890.03%15.770.07%0.19%
2020-06-2315.6415.6415.4715.56-0.89%0.10%-1.25%13,055,300205,546,000124%15.54-2.28%15.94-0.18%15.890.02%15.760.06%0.20%
2020-06-2215.6616.1615.6115.700.00%-1.30%-0.30%22,281,200358,870,000231%15.911.66%15.971.10%15.891.03%15.750.69%0.21%