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:
合力泰( 002217.SZ 深证)
板块 :化学肥料   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2018-10-268285.0405.824%2
2018-10-2616570.0805.297%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
2018-08-167.267.407.107.400.00%1.93%-0.38%26,939,100195,591,000168%7.26-0.62%7.33-1.01%7.38-1.18%7.43-0.80%-0.94%
2018-08-157.597.597.147.40-2.37%1.30%-1.18%25,516,300186,384,000166%7.31-3.32%7.40-1.87%7.47-1.07%7.49-1.25%-0.88%
2018-08-147.557.637.497.580.40%0.32%-0.04%9,920,10074,960,00071%7.561.14%7.54-0.21%7.550.15%7.58-0.73%-0.72%
2018-08-137.507.627.377.55-0.66%1.06%-1.17%13,065,40097,612,00091%7.47-1.87%7.56-0.29%7.540.72%7.64-0.82%-0.60%
2018-08-107.557.717.527.600.26%-0.17%-1.32%11,080,70084,356,00078%7.610.28%7.580.46%7.490.08%7.70-0.82%-0.49%
2018-08-097.357.697.317.582.02%-0.16%-2.40%15,834,800120,220,000109%7.590.88%7.551.69%7.48-0.31%7.77-1.17%-0.37%
2018-08-087.627.657.427.43-3.26%-1.28%-5.45%10,178,30076,606,00066%7.530.33%7.42-0.16%7.51-1.34%7.86-1.92%-0.20%
2018-08-077.397.687.317.683.78%2.39%-4.14%12,626,30094,715,00068%7.502.43%7.43-0.92%7.61-1.44%8.01-1.07%0.13%
2018-08-067.567.617.097.40-2.12%1.05%-8.63%21,968,700160,886,00097%7.32-3.53%7.50-3.62%7.72-2.69%8.10-0.76%0.34%
2018-08-037.627.707.487.56-0.79%-0.41%-7.36%9,385,10071,240,00040%7.59-0.89%7.78-1.88%7.93-1.39%8.16-0.06%0.45%
2018-08-027.937.957.387.62-4.51%-0.51%-6.69%19,513,700149,450,00083%7.66-5.29%7.93-2.69%8.04-2.05%8.17-0.14%0.46%
2018-08-018.188.257.957.98-2.33%-1.32%-2.41%13,922,700112,599,00063%8.09-1.25%8.15-0.88%8.21-1.54%8.180.31%0.47%
2018-07-318.118.308.118.170.25%-0.23%0.22%12,417,500101,683,00055%8.190.02%8.22-0.38%8.340.06%8.150.47%0.45%
2018-07-308.308.318.098.15-1.57%-0.45%0.44%12,161,40099,560,00048%8.19-1.21%8.25-1.63%8.330.85%8.110.31%0.42%
2018-07-278.268.408.178.28-0.12%-0.08%2.36%13,700,000113,531,00054%8.290.19%8.390.38%8.260.47%8.090.32%0.36%
2018-07-268.378.448.208.29-2.01%0.23%2.82%21,376,400176,794,00083%8.27-2.72%8.361.19%8.230.81%8.060.55%0.30%
2018-07-258.458.738.368.461.20%-0.49%5.50%36,218,500307,941,000144%8.502.68%8.261.95%8.161.80%8.021.42%0.23%
2018-07-248.208.468.118.364.24%0.97%5.73%42,088,800348,490,000174%8.283.59%8.102.69%8.021.55%7.910.98%0.04%
2018-07-237.808.167.768.022.93%0.34%2.43%35,796,900286,134,000158%7.992.78%7.890.92%7.890.55%7.830.32%-0.08%
除权分界线,2018年07月23日,10股派0.380元(以下数据已经复权)
2018-07-207.727.827.697.790.65%0.19%-0.17%12,185,80095,236,00055%7.781.05%7.82-0.51%7.85-0.04%7.810.03%-0.14%
2018-07-197.777.867.587.74-0.90%0.60%-0.78%17,492,600135,296,00076%7.70-1.92%7.86-0.28%7.85-0.01%7.80-0.01%-0.15%
2018-07-187.897.977.787.81-0.64%-0.45%0.10%23,048,200181,745,000101%7.85-0.20%7.880.13%7.850.80%7.800.08%-0.21%
2018-07-177.847.987.737.860.64%-0.01%0.82%36,685,900289,862,000168%7.860.82%7.870.73%7.790.46%7.800.19%-0.26%
2018-07-167.857.887.737.81-0.26%0.17%0.37%19,781,400155,018,00094%7.80-0.14%7.811.27%7.76-0.05%7.78-0.26%-0.36%
2018-07-137.787.917.727.831.16%0.28%0.37%17,577,200137,952,00080%7.811.01%7.720.08%7.760.10%7.80-0.33%-0.42%
2018-07-127.497.937.487.742.25%0.13%-1.11%24,228,700188,263,000102%7.732.79%7.71-0.30%7.750.04%7.83-0.12%-0.49%
2018-07-117.587.667.327.57-2.70%0.66%-3.39%23,320,300176,303,00097%7.52-3.17%7.73-1.05%7.75-0.74%7.84-0.51%-0.60%
2018-07-107.857.877.667.78-0.64%0.18%-1.22%20,884,900163,035,00092%7.77-0.44%7.820.21%7.81-0.04%7.88-0.14%-0.66%
2018-07-097.677.897.677.832.22%0.38%-0.72%23,408,400183,520,000104%7.800.61%7.800.08%7.81-0.47%7.89-0.34%-0.83%
2018-07-067.767.877.607.660.00%-1.20%-3.21%19,363,900150,904,00085%7.760.45%7.79-0.15%7.85-0.67%7.92-0.01%-1.01%