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:
中国广核( 003816.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-27722942.46014.316%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
2020-08-113.063.123.053.070.33%-0.68%0.39%104,965,700324,484,000212%3.091.11%3.070.79%3.060.43%3.060.36%-0.14%
2020-08-103.033.093.013.061.32%0.10%0.43%74,666,900228,294,000177%3.061.16%3.040.26%3.05-0.03%3.050.13%-0.27%
2020-08-073.043.043.013.02-0.98%-0.07%-0.76%42,761,000129,227,000110%3.02-0.49%3.04-0.49%3.05-0.16%3.04-0.13%-0.31%
2020-08-063.043.053.033.050.00%0.43%0.10%37,389,700113,555,00091%3.04-0.30%3.05-0.29%3.05-0.07%3.05-0.33%-0.34%
2020-08-053.073.073.033.05-0.65%0.13%-0.23%40,045,400121,965,00086%3.05-0.62%3.060.00%3.060.03%3.06-0.23%-0.37%
2020-08-043.083.083.053.07-0.32%0.16%0.20%40,920,700125,441,00086%3.070.03%3.060.16%3.050.23%3.06-0.13%-0.38%
2020-08-033.063.083.043.080.98%0.52%0.39%59,095,400181,052,000124%3.060.62%3.050.36%3.050.40%3.07-0.20%-0.40%
2020-07-313.043.073.033.050.33%0.16%-0.78%36,956,400112,538,00076%3.050.00%3.040.20%3.04-0.16%3.07-0.03%-0.38%
2020-07-303.053.073.033.04-0.65%-0.16%-1.14%28,885,40087,944,00058%3.050.16%3.040.26%3.04-0.59%3.08-0.29%-0.37%
2020-07-293.023.063.013.061.32%0.66%-0.78%34,429,000104,661,00063%3.040.46%3.03-0.33%3.06-0.42%3.08-0.55%-0.33%
2020-07-283.023.043.013.020.00%-0.20%-2.61%27,890,00084,383,00045%3.030.20%3.04-0.88%3.07-0.36%3.10-0.93%-0.26%
2020-07-273.033.053.003.02-0.33%0.00%-3.51%34,930,900105,489,00046%3.02-1.15%3.07-0.62%3.08-0.42%3.13-0.32%-0.13%
2020-07-243.103.103.023.03-2.57%-0.82%-3.50%68,770,200210,065,00085%3.06-1.23%3.09-0.64%3.10-0.13%3.14-0.41%-0.08%
2020-07-233.093.183.043.110.00%0.55%-1.36%91,512,900283,007,000109%3.09-0.71%3.11-0.29%3.10-0.26%3.15-0.66%-0.01%
2020-07-223.123.143.083.110.00%-0.16%-2.02%49,292,700153,536,00056%3.12-0.16%3.110.55%3.11-0.61%3.17-0.25%0.14%
2020-07-213.143.153.103.11-0.64%-0.32%-2.26%41,551,000129,622,00045%3.120.29%3.10-0.16%3.13-1.11%3.18-0.41%0.22%
2020-07-203.063.143.053.132.62%0.61%-2.03%61,955,200192,712,00058%3.111.60%3.10-0.93%3.16-0.28%3.200.03%0.44%
2020-07-173.083.103.023.05-0.65%-0.39%-4.51%48,653,400148,970,00040%3.06-1.89%3.13-1.70%3.17-0.41%3.190.06%0.62%
2020-07-163.163.183.063.07-2.54%-1.63%-3.82%77,182,100240,856,00064%3.12-1.73%3.19-0.34%3.18-0.75%3.190.13%0.63%
2020-07-153.223.243.143.15-2.78%-0.82%-1.19%93,786,700297,836,00081%3.18-1.46%3.20-0.06%3.21-0.19%3.190.16%0.57%
2020-07-143.203.283.173.241.57%0.53%1.79%154,449,700497,849,000144%3.221.61%3.20-0.31%3.21-0.25%3.180.38%0.49%
2020-07-133.133.203.123.191.27%0.57%0.60%92,021,000291,910,00096%3.17-0.38%3.21-0.34%3.220.31%3.170.22%0.40%
2020-07-103.233.233.153.15-1.99%-1.07%-0.44%111,491,000354,993,000126%3.180.09%3.22-0.71%3.210.38%3.160.22%0.37%
除权分界线,2020年07月10日,10股派0.760元(以下数据已经复权)
2020-07-093.173.213.143.211.58%1.04%1.81%120,321,500391,890,000155%3.181.47%3.241.15%3.200.92%3.160.83%0.37%
2020-07-083.103.173.093.161.28%0.93%1.05%102,604,100329,509,000148%3.14-1.23%3.210.79%3.170.70%3.130.61%0.29%
2020-07-073.223.273.123.12-0.95%-1.58%0.39%173,463,100563,712,000281%3.172.89%3.182.28%3.152.01%3.111.73%0.25%
2020-07-062.993.162.993.156.05%2.24%3.11%187,917,700594,009,000381%3.093.84%3.113.39%3.093.07%3.061.90%0.09%
2020-07-032.942.992.942.971.36%0.10%-0.93%63,512,200193,507,000184%2.971.85%3.011.18%2.990.84%3.000.13%-0.08%
2020-07-022.882.942.872.931.38%0.58%-2.13%49,635,300148,546,000146%2.921.57%2.970.64%2.970.17%3.00-0.47%-0.06%
2020-07-012.872.892.862.890.00%0.77%-3.92%29,850,10088,004,00082%2.87-0.35%2.95-0.30%2.96-0.67%3.01-0.66%0.04%