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:
北方华创( 002371.SZ 深证)
板块 :电子元器件制造   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
2019-08-229872.58021.556%2
2019-08-229852.42021.512%2
2019-08-224394.7509.600%增发
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
2019-07-1769.9871.4069.7069.900.79%-1.00%2.51%8,303,800586,297,000125%70.611.54%69.211.77%68.470.44%68.190.52%0.04%
2019-07-1668.9170.1668.9069.350.30%-0.26%2.23%6,406,900445,495,00098%69.532.39%68.000.91%68.170.65%67.840.03%0.05%
2019-07-1565.6069.5864.6069.145.43%1.81%1.95%10,613,600720,812,000157%67.912.88%67.39-0.75%67.730.16%67.82-0.61%0.12%
2019-07-1266.1566.7965.0065.58-1.09%-0.66%-3.89%4,464,100294,690,00066%66.01-2.15%67.90-0.14%67.63-0.33%68.23-0.47%0.36%
2019-07-1168.6969.0066.1066.30-3.27%-1.72%-3.28%7,549,400509,287,000110%67.46-2.36%67.99-0.04%67.850.01%68.55-0.39%0.48%
2019-07-1067.7570.7767.7068.542.30%-0.80%-0.41%9,765,700674,748,000138%69.093.86%68.021.06%67.850.71%68.820.42%0.61%
除权分界线,2019年07月10日,10股派0.520元(以下数据已经复权)
2019-07-0966.1567.5565.5567.00-0.52%0.71%-2.24%4,756,300316,662,00065%66.53-1.37%67.31-0.25%67.37-0.81%68.530.20%0.60%
2019-07-0867.4868.5866.4667.35-0.66%-0.15%-1.53%6,902,900465,962,00095%67.45-0.32%67.48-0.09%67.92-1.38%68.400.04%0.57%
2019-07-0566.9668.1566.9667.801.04%0.20%-0.84%5,411,800366,463,00076%67.660.86%67.54-0.88%68.87-0.60%68.370.24%0.60%
2019-07-0467.4567.8666.4267.10-0.15%0.02%-1.63%4,282,100287,486,00055%67.09-0.77%68.14-1.93%69.28-0.44%68.210.46%0.65%
2019-07-0368.5568.8866.8667.20-2.48%-0.61%-1.03%6,483,400438,667,00083%67.61-2.21%69.48-0.97%69.590.42%67.900.59%0.60%
2019-07-0270.4770.4968.4368.91-2.35%-0.33%2.09%7,056,500488,207,00091%69.13-2.66%70.16-0.02%69.290.80%67.500.76%0.52%
2019-07-0171.4572.3969.9570.571.98%-0.64%5.35%8,696,200618,072,000121%71.021.55%70.182.07%68.751.17%66.991.78%0.37%
2019-06-2869.9071.5568.7569.20-1.00%-1.06%5.14%6,615,600463,030,00092%69.940.62%68.751.63%67.950.87%65.820.72%0.07%
2019-06-2767.7670.8367.7669.902.63%0.56%6.97%10,701,400744,384,000151%69.513.81%67.651.78%67.371.85%65.340.93%-0.05%
2019-06-2664.5468.4464.1868.114.85%1.72%5.20%9,712,500650,840,000145%66.962.95%66.470.01%66.141.21%64.740.27%-0.22%
2019-06-2566.9867.0464.0764.96-2.83%-0.12%0.60%5,571,600362,655,00084%65.04-2.72%66.460.65%65.360.75%64.57-0.09%-0.31%
2019-06-2466.7567.9266.0766.85-0.37%-0.02%3.43%5,333,500356,870,00079%66.86-0.03%66.031.46%64.871.90%64.630.31%-0.38%
2019-06-2164.8567.7564.8067.104.94%0.32%4.15%11,080,200741,640,000169%66.884.95%65.083.31%63.661.50%64.430.80%-0.43%
2019-06-2062.3965.1062.0563.942.45%0.33%0.04%6,509,900415,190,000104%63.730.52%63.001.89%62.73-0.45%63.92-0.05%-0.61%
2019-06-1963.5764.2862.3462.412.73%-1.56%-2.41%7,357,600466,849,000119%63.404.12%61.83-0.41%63.01-1.00%63.95-0.21%-0.70%
2019-06-1860.4561.5060.1560.750.05%-0.23%-5.20%4,099,300249,823,00064%60.890.13%62.08-1.89%63.65-1.15%64.08-0.74%-0.71%
2019-06-1762.9463.5059.4560.72-3.53%-0.16%-5.95%8,670,600527,743,000125%60.81-5.72%63.28-3.56%64.39-1.52%64.56-1.23%-0.66%
2019-06-1465.1266.3362.8562.94-4.22%-2.42%-3.71%6,159,100397,587,00096%64.50-2.43%65.61-0.39%65.380.22%65.36-0.50%-0.54%
2019-06-1366.2866.8065.6665.71-0.96%-0.61%0.03%4,542,500300,535,00069%66.11-0.02%65.870.63%65.230.50%65.69-0.72%-0.48%
2019-06-1266.2966.9165.4766.35-0.02%0.34%0.27%7,235,100478,769,000103%66.121.13%65.461.30%64.910.60%66.17-0.71%-0.39%
2019-06-1164.1766.5563.1566.363.28%1.49%-0.42%8,143,800532,881,000111%65.381.83%64.620.96%64.52-0.36%66.64-0.78%-0.29%
2019-06-1063.5464.7563.3664.251.58%0.07%-4.34%4,186,400269,006,00052%64.210.92%64.00-0.27%64.76-0.91%67.16-0.12%-0.20%
2019-06-0663.9264.4562.3063.25-0.80%-0.59%-5.94%5,486,100349,317,00064%63.62-0.72%64.17-1.50%65.35-1.09%67.24-1.07%-0.16%
2019-06-0564.4264.7863.2063.760.00%-0.51%-6.19%5,050,700323,933,00051%64.08-0.66%65.14-1.36%66.07-1.58%67.96-0.90%0.09%