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:
视源股份( 002841.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
2020-09-21138.9800.212%2
2020-09-21134.1400.205%2
2020-09-21137.7800.210%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
2020-07-0397.2999.2595.6398.601.29%0.96%1.60%1,625,100158,712,000103%97.66-0.36%98.23-0.65%98.210.28%97.050.11%0.31%
2020-07-02100.00101.6696.5197.34-2.74%-0.69%0.41%1,760,200172,520,000117%98.01-1.06%98.870.39%97.940.70%96.950.15%0.35%
2020-07-0199.22100.8797.50100.080.56%1.03%3.39%1,545,900153,136,000107%99.06-0.37%98.480.96%97.260.57%96.800.32%0.40%
2020-06-3095.98100.4195.8399.524.41%0.09%3.14%2,132,300212,014,000144%99.434.16%97.551.96%96.710.89%96.490.80%0.45%
2020-06-2995.4496.4794.5295.32-0.60%-0.15%-0.43%964,50092,072,00057%95.46-0.86%95.67-0.15%95.860.01%95.730.17%0.55%
2020-06-2496.0398.6895.3395.90-0.15%-0.41%0.34%1,605,000154,550,00090%96.291.06%95.810.02%95.850.03%95.580.28%0.65%
2020-06-2395.9996.6693.4296.04-0.53%0.79%0.77%2,104,300200,506,000119%95.28-0.79%95.79-0.18%95.82-0.39%95.310.15%0.72%
2020-06-2295.4097.4395.1596.550.78%0.53%1.45%1,415,400135,935,00086%96.04-0.27%95.96-0.10%96.20-0.05%95.170.30%0.81%
2020-06-1997.0098.4595.0095.800.04%-0.52%0.96%1,386,600133,531,00084%96.300.84%96.05-0.18%96.240.64%94.890.41%0.90%
2020-06-1896.2696.5994.8895.76-0.64%0.27%1.33%1,279,200122,165,00080%95.50-0.98%96.22-0.23%95.640.28%94.510.42%0.96%
2020-06-1797.3997.3995.7296.38-0.46%-0.07%2.41%902,60087,053,00057%96.45-0.31%96.450.93%95.370.42%94.110.47%0.99%
2020-06-1696.9998.1595.1396.831.80%0.08%3.38%1,344,000130,031,00084%96.750.52%95.560.58%94.970.46%93.670.65%1.01%
2020-06-1595.0098.1894.0595.120.21%-1.17%2.21%2,109,300203,020,000132%96.251.60%95.010.81%94.530.68%93.060.85%1.02%
2020-06-1292.0097.4090.5194.921.35%0.20%2.87%3,719,300352,349,000235%94.740.52%94.240.78%93.891.03%92.281.79%1.05%
2020-06-1193.3095.6692.4893.661.24%-0.62%3.32%2,091,000197,073,000124%94.251.59%93.510.71%92.941.08%90.651.18%1.11%
2020-06-1092.9993.8191.6292.51-0.53%-0.28%3.26%1,253,600116,302,00077%92.77-0.11%92.850.72%91.940.66%89.590.94%1.03%
2020-06-0993.0093.9091.6393.000.12%0.13%4.78%963,50089,489,00057%92.88-0.02%92.180.84%91.340.68%88.761.12%1.01%
2020-06-0890.2194.3990.2192.893.27%-0.01%5.83%1,510,100140,282,00083%92.902.93%91.411.35%90.720.84%87.771.12%0.99%
2020-06-0590.8192.0089.6289.95-1.36%-0.34%3.63%904,50081,636,00049%90.26-0.24%90.200.22%89.970.86%86.801.02%0.91%
2020-06-0489.5091.5089.0691.191.89%0.79%6.13%1,265,900114,531,00065%90.470.67%90.010.26%89.211.01%85.920.74%0.85%
2020-06-0390.4992.0089.0089.50-1.09%-0.42%4.93%1,210,800108,819,00062%89.870.18%89.770.97%88.320.97%85.290.66%0.81%
2020-06-0289.0091.0088.0590.491.39%0.87%6.79%1,494,100134,040,00077%89.710.79%88.911.23%87.471.34%84.730.77%0.78%
除权分界线,2020年06月02日,10股派7.500元(以下数据已经复权)
2020-06-0189.2589.8487.7589.25-1.27%0.27%6.14%1,819,000163,267,00096%89.011.60%87.831.45%86.311.43%84.081.15%0.74%
2020-05-2983.3490.4083.2690.407.88%3.19%8.75%4,880,500431,220,000254%87.615.48%86.583.48%85.093.33%83.132.42%0.67%
2020-05-2883.6384.0582.2583.800.32%0.89%3.25%1,507,500126,341,00085%83.06-0.62%83.671.08%82.350.62%81.160.33%0.52%
2020-05-2784.1384.6882.3783.53-0.71%-0.06%3.25%2,011,700169,639,00098%83.581.51%82.771.73%81.841.01%80.900.74%0.65%
2020-05-2678.9384.2878.9384.135.69%2.18%4.76%2,635,500218,962,000134%82.333.99%81.371.51%81.031.10%80.310.92%0.55%
2020-05-2579.2880.2578.4579.60-0.01%0.54%0.03%1,385,400110,729,00072%79.18-0.42%80.16-0.03%80.140.10%79.580.37%0.43%
2020-05-2279.8780.3778.6579.610.44%0.13%0.41%2,273,100182,439,000118%79.510.05%80.180.03%80.060.36%79.280.40%0.37%
2020-05-2179.1480.1378.6079.260.00%-0.26%0.37%1,253,400100,548,00067%79.470.31%80.160.30%79.78-0.43%78.970.32%0.31%