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:
克明面业( 002661.SZ 深证)
板块 :食品   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
2019-07-1173.8000.222%2
2019-07-11134.4000.403%2
2019-07-11136.2000.408%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
2019-06-1713.3513.4313.1413.23-0.90%-0.14%-2.22%1,605,10021,266,00056%13.25-1.32%13.36-0.62%13.49-0.03%13.53-0.38%-0.80%
2019-06-1413.4213.5213.3313.35-0.22%-0.57%-1.72%2,425,00032,559,00086%13.430.53%13.44-0.78%13.490.11%13.58-0.43%-0.83%
2019-06-1313.5613.5613.2513.38-1.18%0.19%-1.92%2,900,70038,738,000104%13.36-1.63%13.54-0.13%13.48-0.43%13.64-0.55%-0.85%
2019-06-1213.6713.7413.5113.54-1.46%-0.27%-1.30%1,937,10026,299,00075%13.58-0.56%13.560.48%13.53-0.16%13.72-0.72%-0.83%
2019-06-1113.2813.7813.2813.743.23%0.64%-0.56%4,409,10060,194,000162%13.652.85%13.500.34%13.55-0.13%13.82-0.78%-0.81%
2019-06-1013.2413.4013.1313.310.53%0.27%-4.42%1,538,60020,423,00058%13.27-0.21%13.45-0.77%13.57-0.71%13.93-0.56%-0.76%
2019-06-0613.2913.5513.1813.24-0.08%-0.47%-5.46%1,816,00024,157,00069%13.30-0.28%13.55-0.77%13.67-0.86%14.00-0.81%-0.68%
除权分界线,2019年06月06日,10股派2.500元(以下数据已经复权)
2019-06-0513.6513.7213.1413.25-2.79%-0.67%-6.15%3,804,50051,700,000147%13.34-0.75%13.66-0.87%13.79-1.00%14.12-1.51%-0.58%
2019-06-0413.4113.6513.2913.631.87%1.41%-4.92%2,344,70032,099,00092%13.44-0.05%13.78-0.91%13.93-1.25%14.34-0.92%-0.39%
2019-06-0313.8213.8213.3013.38-3.32%-0.49%-7.52%4,921,60067,407,000189%13.45-3.38%13.90-2.64%14.10-2.10%14.47-1.29%-0.22%
2019-05-3113.9514.0213.8413.84-0.86%-0.55%-5.57%1,572,40022,274,00067%13.92-0.54%14.28-0.79%14.40-0.50%14.66-0.74%-0.03%
2019-05-3014.1014.1813.8213.96-1.55%-0.22%-5.46%1,826,80026,015,00070%13.99-1.60%14.40-0.70%14.48-0.71%14.77-0.65%0.09%
2019-05-2914.1514.3214.0614.180.21%-0.27%-4.60%1,358,10019,650,00049%14.220.13%14.50-0.29%14.58-1.06%14.86-0.36%0.21%
2019-05-2814.3814.3814.1014.15-2.14%-0.36%-5.14%3,288,60047,524,000105%14.20-0.82%14.54-0.95%14.74-0.94%14.92-0.46%0.27%
2019-05-2714.4614.5914.0514.460.00%0.99%-3.50%2,612,60038,060,00079%14.32-1.00%14.68-1.81%14.87-0.05%14.99-0.30%0.32%
2019-05-2414.4114.6214.2514.46-0.55%-0.02%-3.79%1,193,60017,562,00033%14.46-0.63%14.95-0.35%14.88-0.56%15.030.23%0.36%
2019-05-2314.8114.9114.3514.54-2.68%-0.10%-3.04%1,949,20028,857,00051%14.56-2.12%15.000.53%14.97-0.53%15.000.21%0.29%
2019-05-2214.8714.9914.7514.940.61%0.47%-0.17%3,268,50049,419,00084%14.870.85%14.92-0.17%15.050.03%14.970.41%0.18%
2019-05-2114.5914.9014.4214.852.20%0.71%-0.36%2,658,40039,862,00061%14.752.52%14.95-0.59%15.04-0.06%14.900.80%0.07%
2019-05-2014.7614.8013.9614.53-1.69%1.03%-1.73%2,918,40042,702,00061%14.38-3.42%15.04-0.73%15.05-0.39%14.790.57%-0.13%
2019-05-1715.0115.2014.7214.78-2.25%-0.75%0.52%4,093,10061,975,00085%14.89-0.83%15.150.23%15.110.61%14.700.42%-0.31%
2019-05-1614.8715.1214.8715.121.07%0.69%3.27%3,198,10048,823,00068%15.021.30%15.110.30%15.020.72%14.640.57%-0.43%
2019-05-1514.7514.9914.5814.961.91%0.92%2.76%5,058,20076,246,000101%14.820.14%15.070.84%14.910.68%14.560.28%-0.62%
2019-05-1414.7415.1514.6614.68-1.61%-0.83%1.12%5,100,90076,783,000103%14.80-0.14%14.941.04%14.811.52%14.520.06%-0.72%
2019-05-1314.4615.0214.3014.922.90%0.65%2.84%5,213,00078,578,000105%14.822.97%14.791.00%14.591.62%14.510.09%-0.88%
2019-05-1014.3114.6413.9014.502.40%0.72%0.03%4,262,10062,421,00087%14.400.83%14.641.49%14.360.34%14.50-0.47%-0.96%
2019-05-0914.1514.4314.1114.16-1.53%-0.83%-2.77%3,387,00049,205,00066%14.28-1.10%14.431.18%14.310.22%14.56-0.91%-1.00%
2019-05-0813.8614.8513.6314.381.27%-0.39%-2.16%7,928,900116,450,000145%14.444.80%14.261.52%14.280.39%14.70-0.67%-1.04%
2019-05-0713.4814.2013.3814.207.25%3.08%-4.03%6,019,10084,421,00097%13.781.33%14.04-0.81%14.22-1.40%14.80-1.27%-1.14%
2019-05-0613.7314.0513.2413.240.00%-2.61%-11.66%4,849,50067,142,00076%13.60-3.62%14.16-1.86%14.42-1.60%14.99-1.17%-1.08%