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:
红墙股份( 002809.SZ 深证)
板块 :次新股   本月解禁   下月解禁   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
2019-06-2933.6100.270%
2019-07-0133.6100.266%2
2019-07-11100.7900.806%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
2019-06-1717.2817.8817.0517.290.06%-0.96%-1.59%796,30013,901,00068%17.461.10%17.55-0.19%17.630.01%17.57-0.04%0.19%
2019-06-1417.5017.6517.1017.28-1.37%0.07%-1.68%1,222,70021,114,000102%17.27-3.01%17.59-0.91%17.63-0.04%17.58-0.18%0.18%
2019-06-1318.4818.4817.5217.52-0.51%-1.60%-0.50%1,663,80029,623,000141%17.801.14%17.750.45%17.630.39%17.610.25%0.15%
2019-06-1217.8017.8017.4917.61-1.18%0.04%0.26%1,259,00022,162,000114%17.600.08%17.670.62%17.570.20%17.570.11%0.09%
除权分界线,2019年06月12日,10股派2.000元(以下数据已经复权)
2019-06-1117.4417.9517.1617.823.60%1.31%1.56%1,955,70034,790,000190%17.592.82%17.561.45%17.530.29%17.550.57%0.06%
2019-06-1017.2217.2416.9517.201.42%0.54%-1.42%446,4007,726,00046%17.111.17%17.31-0.39%17.48-0.19%17.450.13%-0.02%
2019-06-0617.1817.1816.6916.96-1.51%0.30%-2.66%765,80013,102,00078%16.91-2.45%17.37-1.22%17.51-0.38%17.420.09%-0.07%
2019-06-0517.3517.4717.2217.22-0.75%-0.65%-1.08%658,40011,544,00068%17.330.46%17.59-0.02%17.580.08%17.410.10%-0.09%
2019-06-0417.6017.6016.9017.35-1.64%0.56%-0.24%1,178,80020,575,000119%17.25-1.49%17.59-0.19%17.570.03%17.390.13%-0.11%
2019-06-0317.4317.6517.3017.641.20%0.72%1.56%1,520,70026,938,000158%17.510.85%17.630.51%17.560.83%17.370.71%-0.13%
2019-05-3117.3517.5717.2417.43-0.17%0.36%1.06%1,073,00018,849,000115%17.37-0.02%17.540.35%17.420.57%17.25-0.07%-0.25%
2019-05-3017.0617.8016.9617.461.75%0.51%1.16%1,336,50023,484,000130%17.370.79%17.481.18%17.320.93%17.26-0.50%-0.30%
2019-05-2917.1017.3716.8017.160.41%-0.44%-1.07%793,30013,831,00073%17.240.61%17.270.84%17.160.13%17.35-0.36%-0.29%
2019-05-2817.1117.2117.0117.09-0.12%-0.24%-1.83%666,20011,546,00057%17.131.32%17.130.61%17.140.01%17.41-0.18%-0.31%
2019-05-2716.7617.1616.6117.112.15%1.19%-1.89%1,048,90017,945,00084%16.911.17%17.02-0.39%17.130.41%17.44-0.28%-0.41%
2019-05-2416.7716.9016.6016.75-0.12%0.22%-4.23%541,9009,165,00042%16.71-0.48%17.09-0.56%17.06-0.88%17.49-0.29%-0.52%
2019-05-2317.0217.0716.6316.77-2.16%-0.14%-4.38%917,70015,595,00066%16.79-1.83%17.190.44%17.22-1.37%17.54-0.16%-0.60%
2019-05-2217.0417.3316.9217.14-0.06%0.19%-2.43%863,20014,939,00063%17.110.28%17.11-0.78%17.46-0.58%17.57-0.05%-0.70%
2019-05-2116.7917.2716.6617.152.21%0.53%-2.42%1,020,20017,609,00073%17.062.45%17.25-1.56%17.56-0.32%17.58-0.15%-0.78%
2019-05-2016.9117.0916.3016.78-0.83%0.77%-4.68%1,238,40020,869,00084%16.65-3.66%17.52-1.46%17.61-0.74%17.60-0.46%-0.90%
2019-05-1717.9517.9516.8016.92-5.79%-2.11%-4.33%1,972,00034,480,000130%17.29-2.95%17.78-0.55%17.74-0.35%17.69-0.57%-1.02%
2019-05-1617.7117.9917.5717.961.41%0.84%0.98%1,822,90032,831,000128%17.810.68%17.880.72%17.810.66%17.79-0.39%-1.02%
2019-05-1517.5117.8117.5117.711.20%0.12%-0.82%1,452,80025,989,00099%17.691.25%17.750.37%17.690.50%17.86-0.56%-1.10%
2019-05-1417.3017.7617.2017.500.52%0.17%-2.54%1,255,00022,176,00085%17.470.04%17.680.39%17.600.06%17.96-1.22%-1.12%
2019-05-1317.7217.7217.3117.41-2.03%-0.30%-4.23%1,156,70020,431,00074%17.46-0.26%17.620.33%17.59-0.19%18.18-1.34%-1.07%
2019-05-1017.0817.7817.0817.773.98%1.49%-3.55%1,593,10028,213,00091%17.511.83%17.560.26%17.62-0.80%18.43-1.05%-1.03%
2019-05-0917.0117.4217.0117.09-0.64%-0.60%-8.22%920,60016,013,00047%17.19-0.48%17.51-0.71%17.77-1.23%18.62-1.16%-1.08%
2019-05-0817.2917.5516.9717.20-1.83%-0.44%-8.70%1,120,10019,575,00054%17.28-0.78%17.64-1.45%17.99-1.26%18.84-0.88%-1.13%
2019-05-0717.3417.7017.0517.522.94%0.62%-7.82%1,485,50026,162,00071%17.41-0.75%17.90-1.60%18.22-2.04%19.01-1.32%-1.19%
2019-05-0618.0618.0616.8317.020.00%-2.98%-11.63%2,111,40037,462,00095%17.54-3.75%18.19-2.30%18.60-2.34%19.26-1.69%-1.25%