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:
东方雨虹( 002271.SZ 深证)
板块 :建筑材料   下月解禁   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-1732.0400.021%2
2019-07-1721.3500.024%2
2019-07-1736.2900.024%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
2019-06-1720.5120.8020.3320.45-0.29%-0.54%2.06%6,913,900142,149,00062%20.560.16%20.55-0.60%20.721.19%20.040.47%0.01%
2019-06-1420.5520.7120.3020.51-0.05%-0.09%2.84%6,992,400143,543,00062%20.53-0.16%20.67-0.47%20.470.64%19.940.37%-0.12%
2019-06-1320.6920.8920.4520.52-1.06%-0.20%3.27%8,963,200184,289,00079%20.56-1.42%20.771.57%20.340.93%19.870.21%-0.22%
2019-06-1220.9421.2020.6920.74-1.19%-0.56%4.59%11,060,100230,684,000100%20.860.22%20.451.29%20.161.56%19.830.32%-0.25%
2019-06-1120.1021.0020.1020.995.64%0.86%6.19%23,951,100498,449,000220%20.815.15%20.193.52%19.852.67%19.771.21%-0.28%
2019-06-1019.1620.1119.1119.873.81%0.40%1.75%19,811,600392,100,000196%19.793.16%19.512.58%19.331.12%19.530.09%-0.45%
2019-06-0619.0719.3218.9319.140.58%-0.23%-1.91%6,829,000131,008,00074%19.180.25%19.01-0.21%19.12-0.18%19.51-0.41%-0.43%
2019-06-0518.9219.4918.9019.031.33%-0.56%-2.87%9,437,700180,605,00099%19.141.86%19.05-0.23%19.15-0.79%19.59-0.67%-0.35%
2019-06-0419.1119.2818.5018.78-1.68%-0.04%-4.79%10,177,000191,200,000105%18.79-2.43%19.10-1.03%19.31-1.70%19.72-1.02%-0.25%
2019-06-0319.2319.5718.8819.10-0.47%-0.80%-4.15%9,536,400183,611,00098%19.25-0.09%19.30-1.25%19.64-0.65%19.93-0.47%-0.10%
2019-05-3119.5119.5519.1519.19-1.03%-0.42%-4.15%9,290,400179,033,00091%19.27-0.52%19.54-1.90%19.77-0.72%20.02-0.80%0.02%
2019-05-3019.7119.7119.1619.39-1.47%0.09%-3.92%7,995,200154,887,00074%19.37-1.93%19.92-0.55%19.91-0.61%20.18-0.66%0.15%
除权分界线,2019年05月30日,10股派3.000元(以下数据已经复权)
2019-05-2919.8719.8919.6019.68-0.81%-0.37%-3.14%7,420,200148,797,00064%19.75-1.02%20.030.06%20.03-0.43%20.32-0.08%0.31%
2019-05-2819.7120.1819.5419.840.15%-0.59%-2.43%9,917,800200,901,00083%19.962.20%20.020.35%20.12-0.34%20.33-0.02%0.37%
2019-05-2719.6419.9219.0019.811.02%1.45%-2.59%12,011,100238,143,00097%19.53-0.91%19.95-1.24%20.19-0.34%20.34-0.42%0.42%
2019-05-2419.4219.9919.4219.610.10%-0.49%-3.98%7,615,800152,369,00058%19.71-0.26%20.20-0.87%20.26-0.67%20.420.27%0.53%
2019-05-2320.0020.1019.4219.59-2.54%-0.85%-3.82%9,496,000190,467,00065%19.76-2.39%20.380.05%20.39-0.60%20.370.39%0.54%
2019-05-2220.3020.6020.0120.10-1.37%-0.70%-0.93%8,301,700170,527,00057%20.240.13%20.37-0.35%20.510.18%20.290.36%0.50%
2019-05-2119.7820.4419.7020.382.93%0.82%0.81%12,065,800247,524,00079%20.221.96%20.44-0.34%20.480.17%20.220.42%0.45%
2019-05-2019.9520.3919.3719.80-1.98%-0.13%-1.65%13,337,700268,434,00081%19.83-2.57%20.51-0.30%20.44-0.44%20.130.72%0.38%
2019-05-1720.5120.6020.1520.20-1.17%-0.73%1.06%15,488,100319,794,00092%20.35-0.09%20.570.50%20.530.88%19.990.53%0.26%
2019-05-1620.0420.6019.9620.442.25%0.36%2.80%18,491,500382,165,000110%20.371.75%20.470.17%20.351.28%19.880.98%0.17%
2019-05-1519.9220.2219.7819.990.60%-0.13%1.52%11,894,700241,656,00069%20.020.09%20.430.89%20.100.52%19.690.44%-0.02%
2019-05-1420.1020.3019.7219.87-1.39%-0.64%1.35%10,965,100222,567,00061%20.00-1.38%20.251.21%19.990.47%19.610.52%-0.15%
2019-05-1319.8020.8319.6120.150.75%-0.63%3.31%19,987,100411,297,000108%20.283.15%20.011.56%19.901.76%19.500.69%-0.31%
2019-05-1019.3320.0418.9820.005.49%1.74%3.25%23,490,300468,815,000129%19.663.77%19.700.55%19.550.61%19.370.37%-0.47%
2019-05-0919.1319.2618.7218.96-2.32%0.08%-1.76%13,140,200252,868,00071%18.94-2.40%19.600.70%19.430.39%19.30-0.03%-0.70%
2019-05-0819.2019.7619.0619.41-0.87%0.00%0.54%15,657,000308,601,00077%19.41-0.11%19.460.29%19.360.35%19.31-0.16%-0.98%
2019-05-0718.8419.8518.8219.583.87%0.76%1.26%21,009,700414,572,000106%19.433.71%19.401.41%19.290.80%19.34-0.23%-1.00%
2019-05-0618.5019.1118.4118.850.00%0.60%-2.74%22,711,500432,366,000114%18.74-2.37%19.14-0.50%19.14-0.22%19.38-0.52%-1.02%