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:
快意电梯( 002774.SZ 深证)
板块 :次新股   本月解禁   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
2019-06-19190.1100.560%
2019-07-11190.1100.557%2
2020-03-2424681.96073.722%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
2019-06-178.238.578.178.514.03%1.19%2.85%3,088,90025,977,000160%8.411.12%8.370.36%8.340.75%8.270.16%-0.08%
2019-06-148.428.478.158.18-2.73%-1.65%-0.98%1,762,10014,656,00099%8.32-0.53%8.340.31%8.280.68%8.260.01%-0.12%
2019-06-138.288.448.248.410.96%0.59%1.82%1,667,80013,945,00097%8.360.18%8.320.86%8.220.12%8.26-0.10%-0.17%
2019-06-128.368.438.218.330.36%-0.19%0.75%2,303,40019,225,000133%8.351.15%8.251.34%8.210.34%8.27-0.09%-0.19%
2019-06-118.158.328.108.302.34%0.59%0.30%2,270,70018,735,000133%8.252.31%8.14-0.03%8.190.01%8.28-0.12%-0.19%
2019-06-107.968.157.958.111.76%0.56%-2.11%1,357,00010,944,00080%8.070.06%8.14-0.62%8.19-0.67%8.29-0.13%-0.21%
2019-06-068.328.337.907.97-3.74%-1.12%-3.93%2,144,90017,287,000126%8.06-3.01%8.19-1.02%8.24-0.78%8.30-0.38%-0.25%
2019-06-058.308.378.268.280.36%-0.36%-0.58%1,561,10012,972,00096%8.310.74%8.27-0.31%8.31-0.35%8.33-0.16%-0.25%
2019-06-048.208.338.158.250.36%0.01%-1.09%1,501,00012,381,00089%8.25-0.15%8.30-0.29%8.33-0.47%8.34-0.30%-0.23%
2019-06-038.428.478.158.22-2.26%-0.50%-1.75%1,881,00015,539,000109%8.26-1.78%8.32-0.85%8.37-0.20%8.370.28%-0.19%
2019-05-318.358.498.268.410.72%-0.01%0.80%1,333,80011,218,00074%8.411.07%8.39-0.14%8.390.42%8.34-0.20%-0.26%
2019-05-308.388.408.238.35-0.71%0.34%-0.12%1,339,90011,151,00067%8.32-1.35%8.410.05%8.360.07%8.36-0.49%-0.29%
2019-05-298.388.508.318.410.62%-0.31%0.11%1,712,70014,449,00084%8.440.48%8.400.80%8.350.01%8.40-0.31%-0.32%
除权分界线,2019年05月29日,10股派0.420元(以下数据已经复权)
2019-05-288.318.468.318.360.24%-0.45%-0.82%1,808,50015,261,00087%8.401.27%8.340.58%8.35-0.14%8.43-0.10%-0.39%
2019-05-278.228.408.148.341.83%0.57%-1.15%1,804,00015,032,00088%8.291.59%8.29-0.42%8.360.65%8.44-0.33%-0.55%
2019-05-248.148.308.068.19-0.12%0.33%-3.25%1,367,30011,216,00066%8.16-1.22%8.32-1.01%8.31-0.68%8.46-0.53%-0.64%
2019-05-238.348.398.178.20-1.56%-0.77%-3.64%1,849,00015,355,00082%8.26-1.36%8.410.96%8.36-0.89%8.51-0.36%-0.80%
2019-05-228.458.568.218.33-1.77%-0.57%-2.47%2,048,10017,241,00087%8.38-0.96%8.33-0.43%8.44-0.57%8.540.01%-0.96%
2019-05-218.398.528.308.481.44%0.25%-0.70%1,802,50015,319,00077%8.464.14%8.36-0.78%8.49-0.09%8.540.12%-1.14%
2019-05-208.238.407.878.361.58%2.92%-1.99%3,048,90024,889,000125%8.12-3.79%8.43-2.26%8.49-1.50%8.53-0.42%-1.31%
2019-05-178.728.758.148.23-5.62%-2.52%-3.92%2,998,10025,434,000128%8.44-3.07%8.62-0.83%8.62-0.61%8.56-0.48%-1.46%
2019-05-168.678.788.648.720.46%0.11%1.31%2,024,60017,715,00092%8.710.49%8.700.45%8.680.35%8.61-0.82%-1.51%
2019-05-158.648.748.558.682.00%0.14%0.02%1,968,60017,143,00078%8.671.45%8.660.19%8.650.62%8.68-0.96%-1.62%
2019-05-148.538.618.468.51-0.70%-0.40%-2.88%1,177,20010,105,00044%8.54-0.74%8.640.01%8.590.39%8.76-1.70%-1.61%
2019-05-138.668.728.548.57-1.49%-0.44%-3.85%1,711,80014,804,00058%8.61-0.10%8.640.65%8.560.46%8.91-1.23%-1.58%
2019-05-108.578.768.448.702.11%0.96%-3.59%3,241,00028,058,000106%8.620.46%8.581.06%8.52-0.29%9.02-2.21%-1.51%
2019-05-098.398.828.358.521.43%-0.68%-7.67%3,143,10027,086,00096%8.582.47%8.490.98%8.55-1.77%9.23-1.92%-1.34%
2019-05-088.248.488.118.400.60%0.35%-10.73%1,999,40016,816,00058%8.370.40%8.41-1.65%8.70-2.15%9.41-1.76%-1.16%
2019-05-078.418.438.228.351.09%0.14%-12.81%1,937,70016,235,00052%8.34-0.67%8.55-3.04%8.89-3.04%9.58-1.62%-1.02%
2019-05-068.698.698.048.260.00%-1.60%-15.15%2,934,70024,752,00073%8.39-5.20%8.82-3.46%9.17-2.86%9.73-1.94%-0.88%