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:
大亚圣象( 000910.SZ 深证)
板块 :造纸、印刷   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
2020-07-10536.0000.968%2
2020-07-10586.2501.056%2
2020-07-10573.5001.035%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
2020-07-0315.5915.8215.5115.59-0.38%-0.43%-1.81%9,757,800152,781,00091%15.66-0.79%15.710.08%15.65-0.64%15.880.02%-0.33%
2020-07-0215.9616.2015.4615.65-1.20%-0.83%-1.42%11,381,700179,610,000106%15.780.66%15.700.69%15.75-0.43%15.880.04%-0.30%
2020-07-0115.6015.9815.2515.841.93%1.04%-0.18%11,219,700175,892,000102%15.680.82%15.59-1.16%15.82-0.97%15.870.27%-0.23%
2020-06-3015.4015.8015.4015.54-0.26%-0.06%-1.81%5,238,10081,449,00045%15.550.42%15.77-0.96%15.97-0.39%15.830.03%-0.17%
2020-06-2915.3915.8315.2015.58-0.76%0.62%-1.53%8,014,600124,101,00064%15.48-3.82%15.92-1.41%16.04-0.11%15.82-0.32%-0.05%
2020-06-2416.1116.5815.6715.70-2.79%-2.48%-1.08%10,508,900169,181,00079%16.100.09%16.150.14%16.050.51%15.87-0.24%0.07%
2020-06-2316.1816.5415.8116.15-1.52%0.41%1.51%10,130,800162,940,00075%16.08-0.91%16.130.58%15.970.42%15.91-0.24%0.13%
2020-06-2216.3516.6015.6516.401.49%1.03%2.83%14,331,100232,624,000102%16.231.06%16.031.26%15.911.21%15.95-0.29%0.25%
2020-06-1915.9016.9615.6516.164.33%0.61%1.04%16,863,600270,858,000119%16.062.94%15.831.01%15.720.66%15.99-0.82%0.35%
2020-06-1815.6715.8015.4515.49-1.09%-0.73%-3.94%7,797,000121,666,00051%15.60-0.26%15.680.54%15.61-0.73%16.13-1.74%0.57%
2020-06-1715.8515.9315.4115.66-1.51%0.10%-4.58%10,757,000168,282,00059%15.64-0.62%15.59-0.10%15.73-0.85%16.410.26%0.99%
2020-06-1615.5115.9915.3915.903.92%1.00%-2.87%12,920,500203,400,00063%15.742.01%15.61-0.86%15.86-0.75%16.370.82%1.15%
2020-06-1515.7715.9315.1415.30-2.92%-0.86%-5.76%15,870,300244,905,00067%15.43-1.59%15.74-1.85%15.98-1.51%16.240.84%1.23%
2020-06-1215.4515.9614.8915.760.32%0.50%-2.12%13,922,200218,314,00048%15.68-2.08%16.04-1.25%16.23-1.63%16.101.21%1.62%
2020-06-1116.8016.8315.6115.71-5.87%-1.90%-1.24%21,126,400338,326,00066%16.01-2.88%16.24-1.64%16.50-2.55%15.910.94%1.94%
2020-06-1016.4016.8516.1116.691.46%1.23%5.90%12,282,700202,519,00037%16.490.81%16.51-1.07%16.931.38%15.760.32%2.82%
2020-06-0916.4716.6016.0016.45-0.24%0.58%4.71%15,942,300260,734,00050%16.36-1.42%16.69-2.57%16.701.94%15.710.99%2.82%
除权分界线,2020年06月09日,10股派1.300元(以下数据已经复权)
2020-06-0816.6216.9716.3816.49-1.67%-0.60%6.00%13,691,000228,911,00045%16.59-1.15%17.132.26%16.382.01%15.560.67%2.73%
2020-06-0517.3617.4716.3716.77-3.40%-0.08%8.53%22,358,900378,166,00077%16.78-3.02%16.753.28%16.052.31%15.451.38%2.65%
2020-06-0417.2317.9416.7017.366.50%0.32%13.90%34,567,100602,690,000131%17.319.80%16.223.98%15.692.70%15.242.43%2.56%
2020-06-0314.9916.3014.9616.3010.06%3.42%9.54%31,584,900501,927,000123%15.762.91%15.602.01%15.280.79%14.881.85%2.35%
2020-06-0215.3015.8514.5814.81-5.49%-3.30%1.37%40,755,300629,493,000170%15.32-0.75%15.291.11%15.161.68%14.611.62%2.29%
2020-06-0114.9815.9914.4715.677.92%1.54%8.99%75,296,3001,171,772,000372%15.435.49%15.122.73%14.914.03%14.384.83%2.21%
2020-05-2914.8715.2713.8714.52-0.89%-0.75%5.87%50,025,300738,336,000365%14.63-0.12%14.723.93%14.334.64%13.724.32%1.75%
2020-05-2814.6514.6514.4414.6510.07%0.03%11.43%42,496,500627,940,000476%14.6510.04%14.1717.91%13.7015.34%13.159.74%1.36%
2020-05-2713.3113.3113.3113.3110.09%0.00%11.10%3,253,40043,725,00056%13.3113.24%12.013.06%11.880.72%11.980.35%0.46%
2020-05-2611.0012.0911.0012.0910.11%2.86%1.27%10,361,000123,126,000136%11.756.81%11.660.56%11.79-0.20%11.940.15%0.56%
2020-05-2511.0811.1810.9010.98-1.79%-0.23%-7.89%3,752,50041,785,00049%11.01-4.10%11.59-2.14%11.81-0.71%11.92-0.13%0.56%
2020-05-2211.7011.9111.1511.18-4.03%-2.58%-6.33%7,937,60092,121,00099%11.48-1.95%11.85-1.10%11.90-0.81%11.940.46%0.64%
2020-05-2111.6312.0211.5511.650.00%-0.46%-1.94%6,577,30077,838,00082%11.70-1.40%11.98-0.36%12.00-0.70%11.880.34%0.58%