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:
爱尔眼科( 300015.SZ 深证)
板块 :医药制造业_h   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-08969.5600.410%
2019-06-08661.9500.435%2
2019-06-08638.3900.420%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
2019-06-1728.6529.0528.4828.831.16%0.17%0.56%10,041,800289,013,00074%28.78-0.18%28.85-0.24%28.940.23%28.67-0.27%0.18%
2019-06-1428.9229.2528.5028.50-1.18%-1.15%-0.86%12,622,800363,935,00089%28.83-0.38%28.92-0.35%28.880.60%28.75-0.04%0.24%
2019-06-1329.2729.2828.6928.84-1.17%-0.35%0.29%10,509,800304,160,00071%28.94-0.19%29.020.52%28.700.69%28.760.08%0.28%
2019-06-1229.1029.3828.7229.18-0.55%0.63%1.56%11,916,300345,537,00079%29.00-0.34%28.871.08%28.510.23%28.730.33%0.31%
2019-06-1128.6029.3428.5029.342.59%0.84%2.44%16,274,500473,515,00098%29.102.18%28.571.42%28.44-0.01%28.640.58%0.33%
2019-06-1028.0028.8927.8328.601.82%0.44%0.44%12,647,500360,127,00076%28.471.49%28.17-0.07%28.45-0.68%28.480.29%0.27%
2019-06-0627.8728.4727.3728.090.90%0.12%-1.07%14,619,700410,171,00088%28.060.05%28.19-1.30%28.64-0.55%28.400.20%0.28%
2019-06-0528.7528.9327.3827.84-2.45%-0.72%-1.76%17,887,800501,588,000109%28.04-1.43%28.56-1.75%28.80-0.50%28.340.01%0.32%
除权分界线,2019年06月05日,10股送3.000股, 10股派2.000元(以下数据已经复权)
2019-06-0428.6428.9828.2228.54-0.43%0.32%0.71%8,441,400313,868,00069%28.45-1.50%29.07-0.12%28.950.54%28.340.18%0.33%
2019-06-0329.3129.3728.4028.66-2.18%-0.76%1.33%14,062,400530,819,000114%28.88-1.28%29.100.38%28.791.02%28.290.41%0.31%
2019-05-3129.0729.6928.7829.301.44%0.15%4.01%12,488,000477,468,000104%29.261.84%28.991.53%28.501.18%28.170.38%0.30%
2019-05-3028.4829.1828.1828.891.68%0.55%2.93%13,975,500524,732,000113%28.730.85%28.551.54%28.171.07%28.060.38%0.26%
2019-05-2928.3128.8328.0528.41-2.01%-0.27%1.61%10,933,400407,067,00091%28.491.25%28.121.16%27.870.43%27.960.33%0.17%
2019-05-2827.5228.9927.3928.995.87%3.05%4.05%21,510,200791,047,000176%28.143.73%27.801.92%27.750.58%27.860.54%0.14%
2019-05-2726.9827.6526.6227.391.14%0.97%-1.19%11,163,100395,847,00096%27.120.28%27.27-0.94%27.59-0.57%27.720.00%0.07%
2019-05-2427.0827.3426.7927.080.03%0.11%-2.31%7,997,000282,795,00066%27.05-0.46%27.53-0.90%27.75-0.72%27.720.37%0.09%
2019-05-2327.6127.6126.9327.07-2.50%-0.38%-1.98%10,026,100356,177,00079%27.17-2.26%27.78-0.71%27.95-0.34%27.620.55%0.05%
2019-05-2228.1228.1227.5027.76-1.39%-0.14%1.09%11,231,700408,156,00086%27.80-0.14%27.98-0.45%28.050.24%27.460.18%-0.02%
2019-05-2127.8128.2927.4628.150.30%1.13%2.70%12,731,400463,316,00094%27.84-0.01%28.110.05%27.980.55%27.410.00%-0.02%
2019-05-2027.6928.4527.1828.071.08%0.81%2.39%12,656,400460,639,00087%27.84-1.10%28.090.45%27.830.50%27.410.29%0.01%
2019-05-1727.8528.5927.5527.77-0.25%-1.36%1.59%14,293,300525,946,00092%28.151.46%27.971.49%27.691.44%27.34-0.02%0.03%
2019-05-1627.6828.0527.3827.840.81%0.33%1.82%9,437,600342,308,00061%27.750.94%27.560.53%27.301.21%27.34-0.55%0.13%
2019-05-1527.2027.8926.9227.622.80%0.46%0.45%13,000,400467,168,00077%27.491.77%27.411.34%26.970.06%27.49-0.01%0.36%
2019-05-1427.2327.3626.6926.86-2.02%-0.54%-2.29%11,059,300390,527,00061%27.01-0.86%27.051.16%26.95-0.63%27.49-0.07%0.46%
2019-05-1326.3228.0226.3027.422.06%0.63%-0.35%15,068,900536,715,00079%27.242.90%26.74-0.12%27.130.08%27.510.17%0.60%
2019-05-1026.3127.1225.6526.864.21%1.45%-2.19%15,435,700534,382,00081%26.481.43%26.77-1.53%27.10-0.97%27.46-0.03%0.58%
2019-05-0926.3926.7525.6025.78-3.95%-1.26%-6.17%16,908,800577,207,00089%26.11-4.16%27.19-0.93%27.37-1.79%27.47-0.13%0.58%
2019-05-0827.5527.6626.6226.84-4.67%-1.46%-2.43%17,673,500629,313,00099%27.24-1.29%27.44-0.88%27.87-0.11%27.510.11%0.62%
2019-05-0726.4928.4326.4928.156.70%2.04%2.47%21,760,500784,895,000134%27.591.99%27.69-1.34%27.900.23%27.480.36%0.61%
2019-05-0627.5227.9226.3626.390.00%-2.48%-3.62%24,541,800868,076,000165%27.06-4.70%28.06-0.76%27.84-0.08%27.380.43%0.57%