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:
洪涛股份( 002325.SZ 深证)
板块 :综合类   下月解禁   
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
2019-09-25132.0000.110%
2019-12-19109.8000.088%2
2019-12-19132.3000.106%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
2019-08-203.063.093.033.04-0.98%-0.49%3.09%11,971,90036,579,000164%3.061.60%3.011.49%2.981.39%2.951.10%-0.10%
2019-08-192.983.072.933.075.50%2.10%5.25%15,217,10045,761,000213%3.012.42%2.962.00%2.940.89%2.920.66%-0.35%
2019-08-162.873.032.872.910.69%-0.89%0.41%8,086,60023,745,000132%2.942.77%2.911.08%2.920.24%2.90-0.07%-0.43%
2019-08-152.802.902.792.891.05%1.16%-0.34%4,314,10012,324,00071%2.86-1.21%2.87-1.58%2.91-0.10%2.90-0.31%-0.46%
2019-08-142.902.922.862.86-1.04%-1.11%-1.68%3,548,90010,262,00060%2.890.56%2.92-0.07%2.910.24%2.91-0.27%-0.45%
2019-08-132.912.922.842.89-2.03%0.49%-0.93%6,227,90017,911,000107%2.88-2.58%2.92-0.14%2.910.52%2.92-0.51%-0.44%
2019-08-122.953.062.882.951.03%-0.07%0.61%11,872,80035,048,000217%2.951.58%2.931.67%2.890.52%2.93-0.07%-0.40%
2019-08-092.912.922.882.920.34%0.48%-0.48%3,964,80011,522,00084%2.910.80%2.880.95%2.88-0.52%2.93-0.34%-0.41%
2019-08-082.862.912.842.911.75%0.94%-1.15%5,115,00014,746,000109%2.881.16%2.85-0.56%2.89-0.55%2.94-0.51%-0.39%
2019-08-072.852.892.822.861.42%0.35%-3.35%5,007,50014,270,000108%2.850.53%2.87-1.21%2.91-0.89%2.96-0.71%-0.35%
2019-08-062.902.912.772.82-4.41%-0.53%-5.37%9,981,00028,298,000218%2.84-4.48%2.90-2.85%2.93-2.62%2.98-1.36%-0.29%
2019-08-052.963.002.952.95-1.01%-0.61%-2.35%3,940,50011,696,000104%2.97-0.37%2.99-0.67%3.01-0.46%3.02-0.17%-0.17%
2019-08-023.003.002.962.98-1.32%0.03%-1.52%5,299,50015,789,000134%2.98-1.52%3.01-1.25%3.03-0.53%3.03-0.40%-0.18%
2019-08-013.043.053.013.02-0.98%-0.17%-0.59%2,882,6008,721,00076%3.03-0.62%3.05-0.13%3.04-0.07%3.04-0.13%-0.16%
2019-07-313.053.063.033.05-0.33%0.20%0.26%2,678,0008,151,00070%3.04-0.49%3.050.13%3.04-0.03%3.04-0.23%-0.19%
2019-07-303.053.083.043.060.66%0.03%0.36%4,310,10013,183,000105%3.060.63%3.050.26%3.040.40%3.05-0.13%-0.20%
2019-07-293.043.063.033.040.00%0.00%-0.43%3,052,1009,278,00074%3.040.26%3.04-0.07%3.030.17%3.05-0.16%-0.23%
2019-07-263.033.053.023.040.00%0.26%-0.59%3,379,60010,247,00074%3.030.13%3.040.33%3.03-0.30%3.06-0.10%-0.26%
除权分界线,2019年07月26日,10股派0.100元(以下数据已经复权)
2019-07-253.023.043.013.040.33%0.40%-0.69%3,796,90011,536,00083%3.03-0.23%3.030.23%3.04-0.16%3.06-0.10%-0.26%
2019-07-243.013.063.003.031.00%-0.16%-1.11%4,153,60012,648,00092%3.041.44%3.02-0.33%3.04-0.39%3.06-0.10%-0.28%
2019-07-232.993.012.983.000.33%0.27%-2.18%3,602,50010,815,00079%2.99-0.57%3.03-0.59%3.05-0.55%3.07-0.20%-0.29%
2019-07-223.073.072.982.99-2.29%-0.63%-2.70%5,695,80017,195,000120%3.01-1.99%3.05-1.04%3.07-0.45%3.07-0.29%-0.31%
2019-07-193.063.093.053.060.33%-0.33%-0.71%3,941,50012,139,00079%3.070.49%3.08-0.23%3.080.00%3.08-0.19%-0.34%
2019-07-183.073.083.043.05-1.29%-0.16%-1.23%3,619,10011,093,00073%3.06-0.97%3.090.00%3.08-0.03%3.09-0.39%-0.35%
2019-07-173.093.103.063.090.00%0.16%-0.32%5,340,30016,528,000104%3.09-0.19%3.090.16%3.090.13%3.10-0.35%-0.32%
2019-07-163.103.103.073.09-0.32%-0.03%-0.68%4,402,50013,650,00083%3.090.82%3.080.23%3.080.20%3.11-0.38%-0.28%
2019-07-153.073.113.033.101.31%1.11%-0.74%6,918,00021,281,000123%3.07-0.10%3.080.03%3.08-0.16%3.12-0.48%-0.22%
2019-07-123.063.093.053.060.00%-0.29%-2.49%3,759,00011,575,00063%3.070.13%3.080.10%3.08-0.39%3.14-0.10%-0.17%
2019-07-113.063.093.043.060.33%-0.16%-2.58%3,383,80010,404,00053%3.070.10%3.07-0.26%3.09-0.68%3.14-0.29%-0.19%
2019-07-103.093.093.043.050.00%-0.39%-3.17%3,466,50010,650,00053%3.06-0.03%3.08-0.58%3.11-0.61%3.15-0.25%-0.16%