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:
华锋股份( 002806.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-28978.8905.554%2
2021-01-1131.4200.178%2
2021-01-1132.5000.184%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
2020-07-1012.9313.1512.7613.010.23%0.27%6.00%4,057,00052,641,000132%12.981.00%12.801.60%12.581.62%12.271.06%0.44%
2020-07-0912.6613.1312.5812.982.61%1.04%6.88%4,587,50058,933,000153%12.852.12%12.601.77%12.381.49%12.151.01%0.37%
2020-07-0812.6512.7612.3612.65-0.08%0.56%5.21%4,037,60050,790,000137%12.581.14%12.381.83%12.201.38%12.020.78%0.36%
2020-07-0712.3212.9711.9512.663.77%1.79%6.11%6,309,30078,466,000231%12.442.93%12.162.64%12.032.42%11.931.33%0.29%
2020-07-0611.7712.2611.7712.203.57%0.97%3.61%3,806,00045,986,000166%12.083.17%11.852.05%11.751.73%11.780.57%0.14%
2020-07-0311.5811.9011.5611.781.73%0.58%0.61%3,238,90037,935,000158%11.711.24%11.611.08%11.55-0.58%11.710.13%0.06%
2020-07-0211.4411.6511.4011.580.43%0.10%-0.97%1,643,80019,017,00087%11.571.11%11.490.49%11.62-1.08%11.69-0.05%0.02%
2020-07-0111.4911.5311.3211.530.35%0.77%-1.44%1,616,00018,491,00088%11.440.13%11.43-2.07%11.74-0.40%11.70-0.15%0.01%
2020-06-3011.4111.5311.3611.491.41%0.55%-1.94%1,162,30013,282,00065%11.430.08%11.67-1.41%11.79-0.10%11.720.03%0.02%
2020-06-2911.6511.6511.3011.33-3.16%-0.77%-3.28%1,972,30022,520,000110%11.42-4.08%11.84-0.72%11.80-0.42%11.71-0.28%0.01%
2020-06-2412.1412.1611.7011.70-4.80%-1.71%-0.40%3,337,60039,726,000207%11.90-0.81%11.920.51%11.850.62%11.750.39%0.06%
2020-06-2311.7512.4811.5012.294.60%2.42%5.02%3,702,60044,433,000274%12.001.82%11.861.73%11.781.40%11.700.86%0.02%
2020-06-2211.7311.9011.6311.750.09%-0.30%1.28%1,585,80018,688,000146%11.791.70%11.661.01%11.620.47%11.600.11%-0.05%
2020-06-1911.5911.7411.4511.741.38%1.31%1.30%1,420,40016,460,000138%11.590.39%11.540.02%11.560.33%11.59-0.16%-0.03%
2020-06-1811.5011.5911.4311.580.26%0.32%-0.24%812,7009,381,00082%11.540.40%11.54-0.11%11.52-0.13%11.61-0.24%0.01%
2020-06-1711.5811.6611.4111.55-0.69%0.46%-0.74%1,323,10015,212,000129%11.50-0.91%11.560.22%11.54-0.24%11.64-0.28%0.04%
2020-06-1611.5311.7011.5011.631.31%0.24%-0.33%998,20011,581,00099%11.600.13%11.53-0.06%11.57-0.16%11.67-0.16%0.08%
2020-06-1511.7811.7811.4611.48-1.20%-0.92%-1.78%948,20010,987,00090%11.591.29%11.54-0.10%11.59-0.30%11.69-0.04%0.11%
2020-06-1211.3311.6611.2111.620.26%1.58%-0.62%1,373,20015,708,000124%11.44-1.76%11.55-0.99%11.62-0.81%11.69-0.07%0.10%
2020-06-1111.6111.7111.5511.59-0.26%-0.46%-0.95%804,7009,370,00078%11.640.05%11.67-0.37%11.72-0.30%11.700.17%0.09%
2020-06-1011.7711.7711.5911.62-1.27%-0.15%-0.52%854,7009,947,00081%11.64-0.62%11.71-0.46%11.75-0.17%11.680.04%0.07%
2020-06-0911.7511.8011.6311.770.43%0.51%0.81%860,10010,072,00083%11.71-0.55%11.76-0.26%11.77-0.07%11.680.19%0.06%
2020-06-0811.9011.9111.7011.72-1.18%-0.47%0.57%863,50010,168,00084%11.78-0.20%11.790.08%11.780.23%11.650.27%0.03%
2020-06-0511.9011.9411.6811.86-0.25%0.52%2.04%911,60010,756,00090%11.80-0.03%11.780.09%11.750.51%11.620.25%0.00%
2020-06-0411.6811.8911.6611.891.11%0.75%2.55%1,173,60013,851,000115%11.800.40%11.770.43%11.690.56%11.590.05%-0.03%
2020-06-0311.8111.8711.6611.76-0.42%0.04%1.48%1,229,60014,454,000119%11.76-0.10%11.720.79%11.630.34%11.590.11%-0.01%
2020-06-0211.7011.8211.6411.810.94%0.37%2.03%1,312,00015,438,000132%11.770.95%11.630.96%11.590.63%11.580.12%0.00%
2020-06-0111.5011.7511.3711.702.45%0.38%1.20%1,377,80016,059,000144%11.662.43%11.520.57%11.510.62%11.56-0.11%0.02%
2020-05-2911.1711.4711.1711.421.06%0.36%-1.33%829,7009,441,00085%11.380.01%11.46-0.23%11.44-0.19%11.57-0.16%0.09%
除权分界线,2020年05月29日,10股派0.800元(以下数据已经复权)
2020-05-2811.4811.7211.1111.300.00%-0.69%-2.53%1,079,30012,367,000113%11.38-0.84%11.480.21%11.47-0.64%11.59-0.10%0.17%