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:
唐人神( 002567.SZ 深证)
板块 :粮食及饲料加工   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-303468.5904.150%增发
2020-08-313468.5904.146%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
2020-07-039.759.959.579.810.20%0.42%4.25%37,506,400366,413,000115%9.770.32%9.720.86%9.610.97%9.410.97%0.75%
2020-07-029.639.869.519.791.87%0.53%5.04%39,549,000385,136,000124%9.740.93%9.631.24%9.521.22%9.321.01%0.67%
2020-07-019.409.859.399.610.95%-0.39%4.15%41,040,500395,977,000136%9.651.61%9.521.59%9.411.15%9.231.11%0.53%
2020-06-309.409.639.329.521.49%0.26%4.32%33,795,800320,894,000116%9.501.19%9.371.32%9.301.16%9.130.90%0.43%
2020-06-299.209.529.209.382.74%-0.03%3.70%35,265,900330,907,000129%9.382.87%9.250.64%9.190.39%9.051.02%0.34%
2020-06-249.149.238.979.130.33%0.10%1.97%19,806,100180,656,00074%9.12-0.28%9.190.53%9.160.51%8.950.25%0.22%
2020-06-239.309.309.089.10-2.67%-0.51%1.88%24,616,000225,152,00094%9.15-1.05%9.14-0.31%9.110.65%8.930.39%0.14%
2020-06-229.119.439.029.354.00%1.15%5.09%38,882,900359,429,000156%9.242.73%9.171.28%9.051.15%8.900.77%0.03%
2020-06-199.049.108.858.990.00%-0.09%1.82%31,039,100279,284,000135%9.000.04%9.050.70%8.950.81%8.830.36%-0.12%
除权分界线,2020年06月19日,10股派2.300元(以下数据已经复权)
2020-06-188.899.128.828.992.16%-0.04%2.19%36,823,500339,666,000173%8.993.73%8.992.06%8.882.05%8.800.72%-0.20%
2020-06-178.538.818.458.803.17%1.49%0.76%31,910,000284,036,000158%8.672.39%8.811.60%8.700.58%8.730.21%-0.31%
2020-06-168.568.578.368.530.35%0.72%-2.13%20,774,600180,728,000106%8.47-0.92%8.670.74%8.650.04%8.72-0.47%-0.37%
2020-06-158.358.678.348.502.78%-0.56%-2.93%29,279,900257,033,000139%8.554.73%8.600.51%8.650.37%8.760.15%-0.36%
2020-06-128.028.277.998.270.24%1.32%-5.42%14,294,200119,953,00067%8.16-1.49%8.56-0.96%8.61-0.73%8.740.00%-0.44%
2020-06-118.448.458.208.25-2.94%-0.42%-5.65%23,783,900202,522,000109%8.29-3.16%8.64-1.09%8.68-1.20%8.74-0.15%-0.50%
2020-06-108.468.658.398.500.35%-0.64%-2.93%15,238,300133,867,00065%8.561.06%8.740.20%8.78-0.11%8.76-0.64%-0.60%
2020-06-098.598.648.398.47-0.47%0.06%-3.89%16,361,600142,259,00065%8.47-0.45%8.72-1.01%8.79-0.71%8.81-0.68%-0.58%
2020-06-088.568.608.388.51-0.35%0.08%-4.09%13,467,200117,614,00051%8.500.01%8.81-0.25%8.860.24%8.87-0.75%-0.55%
2020-06-058.678.708.398.54-1.95%0.45%-4.47%20,436,100178,443,00071%8.50-2.42%8.83-0.88%8.830.47%8.94-0.45%-0.60%
2020-06-048.618.858.618.710.81%-0.03%-3.01%19,266,100172,296,00067%8.711.39%8.910.84%8.790.57%8.98-0.33%-0.69%
2020-06-038.718.758.488.64-0.58%0.54%-4.11%21,150,300186,637,00070%8.59-1.33%8.840.97%8.74-0.94%9.01-0.35%-0.81%
2020-06-028.518.918.518.692.60%-0.23%-3.89%37,275,100333,221,000120%8.713.35%8.751.25%8.83-0.69%9.04-0.42%-0.88%
2020-06-018.348.508.318.471.93%0.50%-6.72%20,868,600180,673,00068%8.431.53%8.64-2.00%8.89-1.45%9.08-0.61%-0.91%
2020-05-298.308.408.198.31-0.60%0.11%-9.04%23,510,500200,561,00073%8.30-1.90%8.82-2.20%9.02-1.14%9.14-0.65%-0.95%
2020-05-288.848.848.208.36-5.86%-1.21%-9.09%45,394,100394,585,000142%8.46-6.01%9.02-3.14%9.12-1.75%9.20-1.09%-0.99%
2020-05-279.159.238.818.88-3.16%-1.37%-4.49%30,086,000277,797,00097%9.00-0.98%9.31-0.03%9.280.12%9.30-0.44%-1.01%
2020-05-269.179.198.999.17-0.76%0.86%-1.80%26,646,900248,407,00089%9.09-0.45%9.310.24%9.27-0.02%9.34-0.44%-1.01%
2020-05-258.979.258.889.242.55%1.17%-1.48%33,964,100318,014,000111%9.131.52%9.290.72%9.280.04%9.38-1.20%-0.97%
2020-05-228.979.158.789.010.90%0.16%-5.09%24,716,900228,031,00072%9.00-0.34%9.22-0.34%9.27-0.12%9.49-1.32%-0.80%
2020-05-219.059.208.878.930.00%-1.07%-7.17%29,338,000271,569,00080%9.030.74%9.25-0.38%9.28-0.29%9.62-1.59%-0.62%