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:
日上集团( 002593.SZ 深证)
板块 :汽车制造   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-2453.8500.077%2
2019-06-2455.3500.079%2
2020-05-1771.8000.100%
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
2019-06-173.924.003.763.88-7.18%1.09%-18.33%48,885,400187,627,000111%3.84-8.92%4.23-8.73%4.63-5.00%4.75-3.14%-0.13%
2019-06-144.394.454.184.18-9.91%-0.81%-14.78%47,593,600200,555,000123%4.21-10.13%4.64-7.67%4.88-3.46%4.91-2.70%0.31%
2019-06-134.864.924.644.64-9.90%-1.04%-7.95%44,479,400208,560,000128%4.69-5.43%5.02-3.05%5.05-1.71%5.04-1.41%0.74%
2019-06-125.285.284.905.15-5.33%3.87%0.72%56,153,300278,416,000153%4.96-7.91%5.18-2.02%5.14-0.70%5.11-0.12%1.27%
2019-06-115.505.805.125.441.12%1.04%6.27%51,090,900275,080,000165%5.382.26%5.293.67%5.182.98%5.121.59%1.42%
2019-06-105.105.485.055.386.53%2.18%6.77%25,226,400132,806,00085%5.275.34%5.103.68%5.031.33%5.040.88%1.43%
2019-06-064.905.114.815.052.23%1.04%1.10%14,886,50074,401,00048%5.001.92%4.92-0.43%4.96-1.25%5.000.38%1.50%
2019-06-054.985.104.804.94-1.20%0.73%-0.72%13,189,00064,678,00038%4.900.60%4.94-0.46%5.02-1.30%4.981.10%1.97%
2019-06-045.065.064.665.00-1.57%2.56%1.58%21,488,900104,769,00057%4.88-2.60%4.96-2.15%5.090.16%4.920.86%2.47%
2019-06-034.985.214.805.082.63%1.50%4.10%30,077,400150,533,00083%5.010.32%5.07-1.32%5.080.73%4.881.27%2.73%
2019-05-315.205.324.834.95-5.35%-0.78%2.72%28,183,200140,592,00080%4.99-3.87%5.140.47%5.050.62%4.821.28%2.84%
2019-05-305.075.405.015.23-1.69%0.77%9.92%37,964,100197,030,000118%5.190.35%5.122.01%5.011.40%4.761.54%2.77%
2019-05-294.845.324.805.329.92%2.86%13.53%75,817,700392,153,000264%5.176.57%5.024.74%4.954.37%4.693.93%2.53%
2019-05-284.804.934.724.84-0.21%-0.27%7.34%26,163,500126,959,000113%4.851.23%4.79-0.27%4.741.89%4.511.35%1.97%
2019-05-274.704.944.504.851.68%1.17%9.01%33,912,600162,561,000161%4.791.76%4.802.26%4.652.63%4.451.72%1.50%
2019-05-244.704.924.584.77-0.63%1.25%9.05%23,131,500108,977,000127%4.71-1.94%4.702.20%4.532.40%4.371.56%1.05%
除权分界线,2019年05月24日,10股派0.500元(以下数据已经复权)
2019-05-234.605.054.464.804.35%-0.08%11.45%46,717,700226,756,000295%4.807.28%4.606.49%4.435.26%4.315.07%0.69%
2019-05-224.154.604.124.6010.05%2.72%12.22%45,938,700208,015,000376%4.487.62%4.327.74%4.206.62%4.106.11%-0.07%
2019-05-214.144.353.954.181.70%0.46%8.21%23,352,20098,329,000273%4.167.02%4.014.22%3.943.98%3.863.51%-1.11%
2019-05-203.734.113.544.1110.19%5.71%10.13%19,584,70077,127,000274%3.894.07%3.843.14%3.792.57%3.732.33%-1.78%
2019-05-173.693.813.663.731.36%-0.16%2.28%15,941,10060,357,000256%3.742.78%3.732.56%3.701.90%3.650.61%-2.07%
2019-05-163.603.713.553.682.51%1.24%1.52%6,054,10022,310,000113%3.642.02%3.630.75%3.630.61%3.63-0.88%-2.15%
2019-05-153.523.603.523.591.70%0.76%-1.83%6,410,50023,159,000110%3.560.56%3.61-0.14%3.610.11%3.66-1.69%-2.10%
2019-05-143.543.593.503.53-1.40%-0.37%-5.11%4,754,80017,083,00075%3.54-0.53%3.610.06%3.600.33%3.72-3.30%-1.96%
2019-05-133.593.603.523.58-0.83%0.51%-6.94%3,645,60013,168,00046%3.56-0.39%3.610.17%3.590.25%3.85-2.80%-1.67%
2019-05-103.513.633.463.613.44%0.95%-8.79%5,531,20020,054,00059%3.581.39%3.600.92%3.58-1.11%3.96-2.05%-1.39%
2019-05-093.553.593.473.49-1.69%-1.05%-13.64%3,402,00012,169,00031%3.53-0.45%3.570.03%3.62-1.95%4.04-2.56%-1.20%
2019-05-083.453.613.413.550.85%0.20%-14.40%4,275,90015,364,00031%3.541.29%3.57-1.82%3.69-2.43%4.15-4.23%-0.95%
2019-05-073.463.553.423.522.92%0.63%-18.71%5,661,50020,085,00026%3.50-0.68%3.64-2.96%3.79-4.44%4.33-3.24%-0.40%
2019-05-063.683.683.383.420.00%-2.90%-23.58%8,915,40031,843,00031%3.52-6.58%3.75-4.37%3.96-4.35%4.48-0.58%0.54%