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:
和胜股份( 002824.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
2020-07-20106.7000.590%
2020-08-31103.3700.563%2
2020-08-31106.7000.581%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
2020-07-1030.6031.1929.9030.70-0.03%1.01%5.89%5,979,800181,736,000113%30.39-1.14%30.630.28%30.171.44%28.991.08%0.97%
2020-07-0930.9332.2029.9530.71-0.55%-0.10%7.07%6,612,400203,274,000132%30.740.01%30.542.05%29.742.04%28.681.57%0.95%
2020-07-0830.6331.6829.9030.881.09%0.46%9.35%6,238,700191,767,000128%30.741.89%29.932.96%29.152.29%28.241.87%0.86%
除权分界线,2020年07月08日,10股派0.120元(以下数据已经复权)
2020-07-0728.6531.3928.6530.556.11%1.26%10.19%6,879,200207,611,000143%30.173.60%29.073.40%28.502.12%27.722.00%0.74%
2020-07-0627.0529.5827.0028.797.07%-1.14%5.92%8,449,900246,157,000179%29.127.92%28.113.07%27.903.01%27.181.98%0.59%
2020-07-0327.6427.6926.5426.89-0.55%-0.35%0.89%3,916,800105,732,00082%26.98-0.38%27.28-0.46%27.090.03%26.650.91%0.45%
2020-07-0227.6527.7326.8027.04-1.57%-0.18%2.38%4,141,800112,234,00082%27.09-1.80%27.401.06%27.080.04%26.410.40%0.42%
2020-07-0128.9429.4427.0927.47-2.28%-0.41%4.43%5,863,500161,793,000115%27.580.52%27.121.14%27.071.28%26.300.29%0.45%
2020-06-3025.9928.1125.9428.1110.02%2.44%7.17%3,601,00098,846,00067%27.445.53%26.810.24%26.731.21%26.23-0.17%0.58%
2020-06-2926.3926.8425.4725.55-3.88%-1.74%-2.75%3,620,70094,185,00057%26.00-3.51%26.750.07%26.410.39%26.27-0.22%0.89%
2020-06-2427.6427.7126.5826.58-2.89%-1.37%0.95%3,997,700107,769,00059%26.95-0.34%26.731.39%26.311.43%26.330.83%1.25%
2020-06-2327.0827.7926.2427.371.37%1.22%4.81%5,948,300160,895,00086%27.043.14%26.361.80%25.940.84%26.110.70%1.28%
2020-06-2225.9727.9824.8927.006.01%2.99%4.12%5,616,400147,289,00084%26.211.90%25.901.58%25.72-0.62%25.930.69%1.23%
2020-06-1925.8426.5925.2925.47-1.96%-1.00%-1.10%5,308,400136,624,00082%25.730.00%25.49-0.31%25.88-1.15%25.750.50%1.18%
2020-06-1825.4626.7724.6925.982.93%0.98%1.39%6,247,500160,796,000101%25.732.57%25.57-1.49%26.18-0.62%25.620.59%1.17%
2020-06-1725.6825.6824.3925.24-3.07%0.63%-0.93%7,041,100176,684,000118%25.08-3.30%25.96-2.46%26.340.40%25.470.58%1.14%
2020-06-1626.4826.7025.1926.04-0.38%0.39%2.80%6,164,900159,982,000113%25.94-2.82%26.61-0.45%26.240.53%25.330.73%1.09%
2020-06-1527.1827.3625.8526.14-1.66%-2.07%3.95%8,237,100219,956,000162%26.69-0.94%26.732.18%26.101.89%25.151.53%1.09%
2020-06-1225.7927.9925.7926.580.61%-1.36%7.32%9,739,400262,539,000207%26.941.52%26.162.99%25.623.42%24.772.93%1.03%
2020-06-1124.9927.2924.8126.426.49%-0.47%9.81%10,748,200285,409,000252%26.549.29%25.408.00%24.776.29%24.063.40%0.88%
2020-06-1022.7424.8122.5824.8110.02%2.15%6.62%6,388,500155,222,000158%24.297.76%23.524.15%23.312.50%23.271.10%0.67%
2020-06-0922.6122.7822.0422.551.21%0.05%-2.02%1,858,00041,896,00045%22.540.74%22.58-0.64%22.74-1.41%23.010.26%0.63%
2020-06-0822.6922.8922.0822.28-1.37%-0.42%-2.95%2,774,60062,106,00064%22.37-1.87%22.73-0.62%23.06-1.45%22.960.18%0.69%
2020-06-0523.2923.4222.4822.59-2.63%-0.92%-1.42%2,743,20062,572,00064%22.80-0.72%22.87-1.78%23.400.50%22.910.36%0.73%
2020-06-0423.0923.3022.3923.201.40%1.02%1.61%3,033,00069,685,00067%22.960.62%23.29-1.38%23.280.18%22.830.28%0.75%
2020-06-0323.3523.5922.2922.88-2.64%0.24%0.49%4,097,10093,557,00086%22.82-4.57%23.610.63%23.240.30%22.770.16%0.79%
2020-06-0224.2824.8423.4723.50-4.47%-1.75%3.37%4,322,300103,425,00087%23.92-0.05%23.461.28%23.171.27%22.730.73%0.92%
2020-06-0123.0624.6623.0624.605.13%2.80%9.00%5,481,600131,230,000103%23.935.75%23.172.13%22.881.72%22.570.90%1.03%
2020-05-2922.4323.7721.7923.401.96%3.41%4.62%5,585,600126,449,00090%22.63-1.35%22.690.55%22.500.49%22.371.38%1.18%
2020-05-2822.2423.9722.0422.950.00%0.05%4.03%5,830,200133,789,00090%22.942.65%22.561.63%22.390.74%22.061.36%1.14%