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:
韵达股份( 002120.SZ 深证)
板块 :其他制造业   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-29152.4400.070%
2019-06-29117.2600.070%
2019-07-22150.2100.067%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
2019-06-1729.9729.9728.9529.923.60%1.01%1.62%2,938,50087,040,00096%29.621.42%29.46-0.11%29.570.59%29.44-0.22%-0.15%
2019-06-1429.4929.7728.8828.88-2.00%-1.11%-2.13%3,118,90091,086,00098%29.21-1.36%29.49-0.60%29.390.36%29.51-0.35%-0.09%
2019-06-1329.8330.1729.3329.47-1.21%-0.47%-0.48%2,286,20067,692,00073%29.61-0.34%29.670.92%29.290.15%29.61-0.20%-0.03%
2019-06-1229.6230.2029.0929.831.21%0.40%0.54%2,970,00088,238,00091%29.711.35%29.401.07%29.250.25%29.67-0.01%0.05%
除权分界线,2019年06月12日,10股送3.000股, 10股派4.760元(以下数据已经复权)
2019-06-1128.6029.6428.4229.474.02%0.54%-0.68%3,017,600116,436,000120%29.323.20%29.090.66%29.17-0.51%29.670.04%0.09%
2019-06-1028.0228.6427.8328.330.52%-0.26%-4.47%2,457,70091,931,00096%28.410.54%28.90-0.65%29.32-1.01%29.66-0.34%0.15%
2019-06-0628.2828.7627.7928.19-1.90%-0.24%-5.28%2,151,40080,048,00087%28.26-2.37%29.09-2.10%29.62-0.98%29.76-0.44%0.25%
2019-06-0529.0929.4028.3528.73-0.74%-0.71%-3.87%2,231,20085,004,00094%28.94-0.15%29.71-0.93%29.92-0.51%29.89-0.37%0.39%
2019-06-0429.3329.4728.2928.95-2.51%-0.12%-3.51%1,993,00076,043,00081%28.98-2.97%29.99-0.76%30.07-0.17%30.00-0.17%0.52%
2019-06-0330.3330.4029.3329.700.73%-0.59%-1.19%3,126,500122,893,000122%29.870.17%30.220.12%30.120.49%30.050.52%0.64%
2019-05-3130.1430.7929.0129.48-1.92%-1.14%-1.40%2,648,500103,931,000104%29.82-0.19%30.190.46%29.970.23%29.900.38%0.61%
2019-05-3029.4430.2529.3830.060.83%0.60%0.91%2,405,20094,562,00097%29.880.35%30.050.78%29.910.15%29.790.31%0.58%
2019-05-2929.1730.4027.4029.811.42%0.12%0.39%2,752,700107,856,000117%29.771.39%29.820.48%29.86-0.21%29.700.55%0.50%
2019-05-2829.2329.6029.0229.400.79%0.10%-0.47%2,247,80086,885,00095%29.370.59%29.68-0.34%29.92-0.19%29.530.47%0.43%
2019-05-2729.6329.7128.8829.17-0.16%-0.11%-0.79%2,741,900105,374,000120%29.20-0.83%29.78-1.26%29.980.53%29.400.62%0.35%
2019-05-2429.4229.8729.0429.21-1.45%-0.78%-0.02%1,349,30052,284,00062%29.44-1.00%30.160.05%29.820.46%29.220.69%0.26%
2019-05-2329.8830.2029.3829.64-0.80%-0.32%2.15%1,677,70065,659,00075%29.74-0.79%30.141.24%29.690.43%29.020.92%0.17%
2019-05-2229.8630.2429.5529.88-0.21%-0.32%3.92%3,016,200118,975,000128%29.981.16%29.771.35%29.561.25%28.750.92%0.01%
2019-05-2128.8630.2528.7429.943.90%1.05%5.09%3,715,000144,878,000159%29.633.80%29.381.55%29.191.72%28.491.02%-0.08%
2019-05-2028.1628.9427.6128.822.01%0.95%2.18%2,959,600111,246,000122%28.55-0.06%28.930.37%28.701.07%28.200.27%-0.22%
2019-05-1728.7028.7728.2328.25-1.66%-1.11%0.44%2,090,30078,616,00085%28.57-0.13%28.821.18%28.401.09%28.130.02%-0.28%
2019-05-1628.7728.8428.3728.730.75%0.44%2.15%1,307,00049,218,00053%28.601.09%28.491.45%28.090.87%28.12-0.47%-0.29%
2019-05-1527.8728.9327.4028.513.41%0.77%0.91%2,479,40092,370,00091%28.293.01%28.081.55%27.850.31%28.26-0.15%-0.25%
2019-05-1427.0627.8026.8727.571.21%0.39%-2.56%1,583,60057,297,00056%27.471.09%27.650.26%27.76-0.30%28.30-0.31%-0.24%
2019-05-1327.4427.5526.7527.24-0.89%0.27%-4.03%1,889,20067,625,00065%27.17-0.34%27.58-0.77%27.84-0.44%28.39-0.36%-0.24%
2019-05-1026.9527.6826.6327.492.12%0.83%-3.51%2,421,40086,968,00080%27.260.21%27.80-0.57%27.97-0.62%28.49-0.21%-0.27%
2019-05-0927.5628.1526.5626.92-3.45%-1.06%-5.71%3,213,500115,185,000106%27.21-2.18%27.96-0.77%28.14-1.44%28.55-0.61%-0.32%
2019-05-0827.4628.1826.9527.881.51%0.24%-2.94%2,938,400107,643,00099%27.810.29%28.17-0.54%28.55-0.56%28.72-0.04%-0.32%
2019-05-0727.5828.2527.3327.47-0.28%-0.97%-4.42%3,923,800143,332,000126%27.73-0.55%28.33-1.87%28.71-0.84%28.73-0.34%-0.42%
2019-05-0627.5328.6327.3327.540.00%-1.23%-4.47%3,365,000123,591,000115%27.89-2.24%28.87-1.09%28.96-0.50%28.83-0.36%-0.45%