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:
海格通信( 002465.SZ 深证)
板块 :通讯设备_h   下月解禁   火炬计划   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-036865.2602.976%2
2020-07-037227.0903.133%2
2020-07-046744.6502.930%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
2020-06-0112.0512.4312.0512.333.09%0.69%0.61%37,151,700454,915,000111%12.253.30%12.02-0.01%12.090.38%12.26-0.66%-0.37%
2020-05-2911.8011.9911.7211.961.01%0.89%-3.05%28,268,400335,099,00078%11.850.64%12.02-0.60%12.04-0.89%12.34-0.71%-0.25%
除权分界线,2020年05月29日,10股派1.200元(以下数据已经复权)
2020-05-2811.8711.9811.6411.84-0.67%0.52%-4.70%30,297,600360,509,00083%11.78-2.61%12.09-0.42%12.15-0.60%12.42-0.75%-0.10%
2020-05-2712.0912.3211.8611.92-1.00%-1.45%-4.78%43,331,600529,293,000118%12.100.79%12.14-0.44%12.22-0.80%12.52-0.59%0.05%
2020-05-2611.9112.0611.9112.041.52%0.33%-4.38%20,520,300248,709,00057%12.000.58%12.20-0.38%12.32-0.72%12.59-0.40%0.20%
2020-05-2512.0312.1611.7311.86-1.17%-0.60%-6.19%27,820,100335,256,00075%11.93-2.21%12.24-1.40%12.41-1.24%12.64-0.62%0.28%
2020-05-2212.1112.5511.9112.00-0.41%-1.64%-5.67%46,029,700567,098,000121%12.200.17%12.42-1.04%12.57-0.92%12.72-0.61%0.41%
2020-05-2112.3612.4211.9812.05-2.11%-1.06%-5.85%32,578,800400,674,00081%12.18-2.59%12.55-1.49%12.68-0.85%12.80-0.09%0.55%
2020-05-2012.5812.8612.2712.31-2.07%-1.54%-3.91%40,371,300509,592,00098%12.50-0.87%12.74-0.64%12.79-0.50%12.810.29%0.61%
2020-05-1912.7012.7612.5312.57-0.08%-0.34%-1.60%27,802,600353,999,00067%12.61-0.84%12.82-0.33%12.85-0.14%12.770.41%0.59%
2020-05-1812.6712.9312.3912.58-0.63%-1.10%-1.12%47,455,600609,308,000117%12.72-0.21%12.86-0.26%12.87-0.20%12.720.53%0.54%
2020-05-1512.8912.8912.6412.66-0.47%-0.68%0.04%31,726,700408,226,00084%12.75-0.14%12.900.04%12.90-0.05%12.660.85%0.46%
2020-05-1412.6812.9412.6112.72-0.47%-0.35%1.37%38,430,100495,157,000105%12.77-0.42%12.89-0.17%12.910.59%12.550.75%0.33%
2020-05-1312.8512.9512.7412.780.00%-0.30%2.61%28,323,400366,483,00081%12.820.70%12.910.07%12.830.90%12.460.84%0.23%
2020-05-1212.8412.8712.5912.78-0.47%0.39%3.47%30,523,700392,239,00085%12.73-0.69%12.900.77%12.720.85%12.350.41%0.11%
2020-05-1112.8712.9512.6712.840.16%0.17%4.38%43,077,400557,348,000122%12.820.27%12.811.39%12.611.25%12.300.71%0.07%
2020-05-0812.6912.9312.5212.822.81%0.28%4.96%61,488,100793,464,000183%12.782.47%12.632.23%12.452.65%12.210.76%0.00%
2020-05-0712.2912.7212.2612.471.22%-0.05%2.87%56,336,700709,608,000171%12.482.63%12.352.46%12.132.24%12.120.56%-0.02%
2020-05-0611.9312.3211.8812.322.75%1.35%2.20%42,429,600520,875,000133%12.162.39%12.063.09%11.871.11%12.060.09%-0.02%
2020-04-3011.6512.0111.6311.993.54%0.99%-0.45%28,586,500342,820,00091%11.872.82%11.701.19%11.74-0.37%12.04-0.11%0.04%
2020-04-2911.3811.6411.3411.582.21%0.29%-3.96%19,106,800222,896,00058%11.552.38%11.56-0.95%11.78-0.77%12.06-0.26%0.10%
2020-04-2811.4011.5010.9811.33-0.79%0.46%-6.27%26,488,800301,925,00077%11.28-2.24%11.67-2.05%11.87-1.98%12.09-0.50%0.18%
2020-04-2711.6311.7111.3811.42-1.21%-1.01%-6.00%22,969,900267,743,00068%11.54-1.68%11.91-1.15%12.11-0.72%12.15-0.24%0.34%
2020-04-2411.9712.1011.5111.56-3.67%-1.47%-5.07%41,125,900487,464,000124%11.73-3.07%12.05-2.10%12.20-0.73%12.18-0.28%0.41%
2020-04-2312.1312.2711.9812.00-0.66%-0.86%-1.74%27,337,100334,168,00088%12.100.36%12.31-0.03%12.290.16%12.21-0.06%0.50%
2020-04-2212.0612.1911.9612.08-1.31%0.16%-1.14%27,568,600335,812,00086%12.06-2.05%12.32-0.11%12.270.03%12.220.03%0.58%
2020-04-2112.3512.5512.0912.240.16%-0.59%0.20%49,923,200620,710,000156%12.311.43%12.330.94%12.270.61%12.220.60%0.65%
2020-04-2012.0312.3111.9412.221.58%0.67%0.63%38,451,700471,391,000121%12.140.11%12.210.33%12.190.35%12.140.51%0.67%
2020-04-1712.1712.3111.9612.03-0.58%-0.79%-0.42%30,656,700375,424,000101%12.131.00%12.170.28%12.150.30%12.080.68%0.55%
2020-04-1611.8512.1511.7312.100.00%0.78%0.83%31,273,000379,224,000100%12.01-0.18%12.140.18%12.11-0.33%12.000.49%0.41%