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:
完美世界( 002624.SZ 深证)
板块 :建筑材料   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
2019-06-1621246.35016.161%2
2019-06-1721246.35016.161%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
2019-06-1724.5524.9024.0024.59-0.45%0.34%1.10%3,496,20085,680,00062%24.51-1.67%24.830.40%24.610.61%24.32-0.34%-0.35%
2019-06-1424.9925.3424.6524.70-1.83%-0.90%1.21%5,531,800137,877,00094%24.920.10%24.730.80%24.461.52%24.410.00%-0.37%
2019-06-1324.1925.4623.9525.165.27%1.05%3.10%9,270,800230,833,000159%24.903.27%24.541.92%24.101.07%24.400.16%-0.44%
2019-06-1224.0524.4823.7523.90-1.65%-0.88%-1.91%4,201,400101,301,00077%24.11-0.52%24.071.50%23.84-0.15%24.37-0.39%-0.52%
2019-06-1124.1824.4523.7324.301.17%0.26%-0.66%5,298,500128,426,00095%24.242.03%23.720.23%23.88-0.68%24.46-0.24%-0.52%
除权分界线,2019年06月11日,10股派1.800元(以下数据已经复权)
2019-06-1023.0724.3922.8624.025.03%1.11%-2.04%7,518,700179,973,000138%23.763.74%23.66-0.19%24.04-1.23%24.52-0.42%-0.57%
2019-06-0623.7723.7722.4222.87-4.27%-0.13%-7.12%6,904,100159,347,000131%22.90-4.71%23.71-3.52%24.34-1.83%24.62-1.08%-0.62%
2019-06-0524.3224.6023.7723.89-1.48%-0.60%-4.03%3,596,80087,089,00073%24.03-1.12%24.57-1.15%24.79-0.47%24.89-0.58%-0.59%
2019-06-0424.6224.6724.0824.25-1.50%-0.22%-3.14%3,243,30079,410,00065%24.30-1.26%24.86-0.39%24.91-0.39%25.04-0.31%-0.61%
2019-06-0325.0525.3124.1724.62-3.07%0.02%-1.97%7,112,400176,347,000138%24.61-1.16%24.95-0.38%25.01-0.24%25.11-0.29%-0.64%
2019-05-3124.8225.5224.5125.402.75%2.00%0.84%7,339,500184,093,000142%24.900.36%25.05-0.13%25.070.28%25.19-0.53%-0.74%
2019-05-3024.8925.2024.5224.72-0.76%-0.37%-2.38%4,792,900119,787,00098%24.81-0.25%25.08-0.03%25.00-0.05%25.32-0.70%-0.73%
2019-05-2924.8425.1724.5224.91-0.20%0.14%-2.32%3,886,60097,377,00080%24.88-0.52%25.090.42%25.01-0.68%25.50-0.67%-0.66%
2019-05-2825.0425.4524.6224.96-0.12%-0.18%-2.78%5,080,900127,958,00098%25.000.77%24.980.22%25.18-0.25%25.67-0.40%-0.64%
2019-05-2724.5325.1624.4124.992.33%0.71%-3.05%3,635,60090,865,00068%24.811.17%24.93-1.20%25.25-0.21%25.78-0.66%-0.68%
2019-05-2424.6624.9224.2624.42-0.73%-0.44%-5.89%3,801,20093,917,00065%24.53-1.34%25.23-0.83%25.30-1.09%25.95-0.95%-0.69%
2019-05-2325.5625.5624.5624.60-3.87%-1.05%-6.10%5,433,400136,060,00087%24.86-3.38%25.44-0.25%25.58-1.33%26.20-0.79%-0.67%
2019-05-2225.5826.0725.2825.590.67%-0.55%-3.09%4,471,100115,849,00074%25.731.78%25.51-0.61%25.92-0.55%26.41-0.79%-0.67%
2019-05-2124.8925.5724.5725.422.13%0.55%-4.50%5,179,600131,879,00079%25.280.61%25.66-1.58%26.07-0.49%26.62-0.62%-0.73%
2019-05-2026.1226.2824.3724.89-4.93%-0.94%-7.06%7,842,100198,462,000114%25.13-5.03%26.08-2.25%26.20-1.35%26.78-1.33%-0.95%
2019-05-1726.8026.9826.0626.18-2.20%-1.05%-3.55%3,931,300104,723,00055%26.46-1.30%26.680.64%26.55-0.59%27.14-0.42%-0.99%
2019-05-1626.8027.2026.5226.770.26%-0.14%-1.78%4,166,300112,438,00056%26.811.83%26.510.21%26.71-0.25%27.260.03%-0.98%
2019-05-1525.9726.7625.7826.703.41%1.42%-2.01%6,818,900180,742,00087%26.331.33%26.45-1.03%26.78-1.06%27.25-0.45%-1.05%
2019-05-1426.0126.3925.7825.82-1.49%-0.62%-5.67%5,842,800152,854,00070%25.98-1.70%26.72-1.17%27.07-0.67%27.37-0.79%-1.07%
2019-05-1327.0227.0225.7626.21-4.31%-0.83%-5.00%8,066,000214,628,00097%26.43-2.52%27.04-1.69%27.25-1.15%27.59-0.78%-0.98%
2019-05-1027.3527.6026.3727.391.37%1.03%-1.49%7,393,900201,794,00094%27.11-0.18%27.500.08%27.56-0.43%27.81-0.73%-0.88%
2019-05-0927.6227.9626.8227.02-3.15%-0.52%-3.53%5,313,400145,275,00067%27.16-1.73%27.48-0.71%27.680.24%28.01-0.87%-0.80%
2019-05-0826.7028.5926.5227.902.16%0.94%-1.26%7,725,300214,907,00096%27.642.16%27.68-0.12%27.620.05%28.26-1.32%-0.68%
2019-05-0727.7028.0126.4327.310.77%0.94%-4.62%7,529,400205,063,00088%27.06-2.25%27.710.17%27.61-0.95%28.63-2.81%-0.54%
2019-05-0627.4228.9725.4727.100.00%-2.09%-8.02%12,504,700348,374,000129%27.68-0.26%27.670.28%27.87-0.73%29.46-1.76%-0.20%