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:
鸿博股份( 002229.SZ 深证)
板块 :造纸、印刷   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
2019-09-06535.7101.066%2
2020-02-2890.0000.179%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
2019-07-177.307.337.257.25-1.09%-0.43%-3.14%3,562,60025,941,00051%7.280.44%7.210.14%7.25-0.47%7.49-0.51%-0.25%
2019-07-167.257.347.187.331.10%1.12%-2.57%4,919,00035,658,00065%7.251.50%7.20-0.54%7.28-0.45%7.52-1.27%-0.17%
2019-07-157.237.287.007.25-0.14%1.51%-4.86%5,920,70042,286,00066%7.14-1.29%7.24-1.34%7.32-1.38%7.62-0.72%0.05%
2019-07-127.227.307.167.260.14%0.35%-5.41%4,148,70030,014,00043%7.24-1.36%7.34-0.58%7.42-1.58%7.68-0.07%0.17%
2019-07-117.407.457.247.25-2.03%-1.16%-5.60%6,733,60049,388,00067%7.34-1.01%7.38-1.27%7.54-1.19%7.68-0.35%0.19%
2019-07-107.497.547.327.40-1.99%-0.13%-3.98%6,679,70049,495,00064%7.410.07%7.48-1.95%7.63-0.66%7.71-0.18%0.26%
2019-07-097.527.557.317.550.67%1.96%-2.21%7,022,50052,000,00066%7.41-2.50%7.63-1.41%7.68-1.49%7.72-0.10%0.27%
2019-07-087.757.837.457.50-4.21%-1.25%-2.96%8,308,90063,107,00080%7.60-2.94%7.74-0.45%7.80-0.35%7.73-0.04%0.29%
2019-07-057.657.957.657.831.29%0.06%1.27%9,266,30072,509,00091%7.830.73%7.77-0.80%7.820.61%7.730.34%0.33%
2019-07-047.727.907.657.730.91%-0.49%0.31%10,445,80081,148,00099%7.770.67%7.83-0.03%7.780.16%7.710.43%0.33%
2019-07-037.787.847.557.66-2.05%-0.73%-0.17%8,687,50067,036,00083%7.72-2.80%7.840.58%7.760.13%7.670.27%0.20%
2019-07-027.868.207.757.82-0.13%-1.49%2.20%16,297,800129,380,000164%7.941.95%7.791.33%7.751.25%7.650.90%0.10%
2019-07-017.717.897.647.833.71%0.57%3.24%12,596,60098,072,000141%7.793.36%7.690.71%7.660.50%7.580.54%-0.04%
2019-06-287.707.747.307.55-2.71%0.23%0.09%9,076,90068,376,000110%7.53-2.25%7.64-0.05%7.62-0.08%7.540.12%-0.13%
2019-06-277.667.787.607.761.31%0.70%3.00%10,990,60084,692,000139%7.710.72%7.640.36%7.630.85%7.530.31%-0.18%
2019-06-267.547.727.407.661.19%0.12%1.98%9,016,20068,986,000116%7.651.76%7.610.36%7.560.52%7.51-0.09%-0.25%
2019-06-257.637.647.417.57-0.79%0.68%0.69%7,069,90053,160,00083%7.52-1.64%7.590.53%7.520.29%7.520.09%-0.28%
2019-06-247.587.757.577.630.39%-0.18%1.58%9,265,40070,823,000105%7.640.87%7.550.83%7.500.69%7.510.41%-0.35%
2019-06-217.527.667.487.601.88%0.29%1.60%11,901,20090,184,000134%7.582.32%7.481.22%7.450.72%7.480.28%-0.45%
2019-06-207.337.507.277.461.22%0.73%0.01%9,489,60070,280,00094%7.41-0.30%7.390.23%7.40-0.54%7.46-0.89%-0.73%
2019-06-197.517.527.347.370.96%-0.78%-2.07%7,060,80052,449,00067%7.431.55%7.380.00%7.44-1.03%7.53-0.65%-0.87%
2019-06-187.397.397.237.30-0.82%-0.21%-3.63%4,666,40034,134,00042%7.32-0.56%7.38-1.22%7.51-0.11%7.58-0.56%-0.86%
2019-06-177.307.427.287.36-0.27%0.05%-3.39%3,828,80028,163,00032%7.36-0.96%7.47-1.24%7.520.25%7.62-0.28%-0.83%
2019-06-147.587.597.287.38-2.38%-0.63%-3.39%7,013,70052,090,00059%7.43-1.55%7.560.07%7.500.19%7.64-0.40%-0.85%
2019-06-137.597.677.467.56-1.43%0.21%-1.43%9,225,90069,603,00079%7.54-0.76%7.560.67%7.49-1.04%7.67-0.39%-0.82%
除权分界线,2019年06月13日,10股派0.300元(以下数据已经复权)
2019-06-127.497.867.477.671.86%0.89%-0.39%15,601,900119,071,000136%7.602.25%7.511.11%7.57-0.60%7.70-0.44%-0.82%
2019-06-117.327.567.247.533.01%1.28%-2.64%11,688,10087,246,000104%7.441.70%7.42-1.94%7.61-0.98%7.73-0.57%-0.78%
2019-06-107.327.407.187.31-0.14%-0.01%-6.02%8,975,40065,892,00078%7.31-1.28%7.57-1.75%7.69-0.86%7.78-0.64%-0.78%
2019-06-067.977.977.217.32-8.61%-1.16%-6.49%22,264,900165,571,000185%7.41-6.78%7.71-3.02%7.76-2.24%7.83-2.43%-0.76%
2019-06-057.928.087.818.010.00%0.82%-0.16%12,495,60099,651,000108%7.950.21%7.950.38%7.930.11%8.02-2.39%-0.46%