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:
中青宝( 300052.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-11110.1000.420%
2019-08-30110.1000.416%2
2020-08-31110.1000.416%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
2019-07-1710.0510.129.979.99-0.60%-0.40%0.00%1,980,30019,862,00088%10.03-0.09%9.970.33%9.940.31%9.99-0.47%-0.87%
2019-07-1610.0310.109.9610.050.20%0.11%0.13%1,832,00018,391,00075%10.041.59%9.940.46%9.910.32%10.04-1.05%-0.91%
2019-07-159.8610.079.6110.031.21%1.50%-1.11%2,919,30028,849,000103%9.88-0.29%9.890.03%9.88-0.12%10.14-1.28%-0.83%
2019-07-129.939.989.819.911.02%-0.01%-3.54%1,584,90015,708,00049%9.910.25%9.890.16%9.89-0.61%10.27-0.44%-0.68%
2019-07-119.9010.029.759.810.00%-0.77%-4.93%1,949,90019,276,00051%9.890.21%9.87-0.21%9.95-0.75%10.32-1.01%-0.64%
2019-07-109.9110.019.779.81-0.91%-0.56%-5.89%1,663,70016,413,00038%9.870.02%9.89-0.98%10.03-0.92%10.42-0.88%-0.50%
2019-07-099.649.959.609.900.81%0.38%-5.87%2,012,00019,844,00041%9.86-0.58%9.99-1.09%10.12-1.70%10.52-0.57%-0.40%
2019-07-0810.2010.229.789.82-4.20%-1.01%-7.16%3,612,90035,839,00066%9.92-3.04%10.10-1.61%10.30-1.76%10.58-1.33%-0.33%
2019-07-0510.1810.3010.1210.250.69%0.19%-4.38%2,125,40021,745,00035%10.23-0.04%10.27-1.56%10.48-0.03%10.72-1.42%-0.15%
2019-07-0410.3610.3910.1010.18-1.07%-0.54%-6.38%2,782,70028,482,00036%10.24-0.68%10.43-1.27%10.48-1.04%10.87-0.22%0.11%
2019-07-0310.5010.5010.2110.29-2.28%-0.15%-5.58%3,865,90039,838,00044%10.31-3.11%10.560.03%10.59-0.97%10.90-0.93%0.18%
2019-07-0210.7310.8610.4510.53-1.40%-1.00%-4.27%4,869,10051,789,00050%10.64-0.25%10.56-0.76%10.70-0.22%11.00-0.24%0.49%
2019-07-0110.5210.7710.5210.682.89%0.16%-3.14%6,226,90066,396,00055%10.662.33%10.64-0.78%10.72-1.16%11.030.20%0.79%
2019-06-2810.6710.6710.1810.38-3.80%-0.38%-5.67%7,319,20076,268,00061%10.42-4.26%10.72-1.14%10.85-2.15%11.000.00%0.86%
2019-06-2710.9611.0810.7010.79-1.46%-0.86%-1.94%6,015,80065,478,00053%10.88-0.23%10.85-1.09%11.090.23%11.000.35%0.90%
2019-06-2610.7511.0410.6210.951.39%0.38%-0.15%6,858,20074,815,00060%10.911.39%10.97-1.70%11.06-0.82%10.970.18%0.92%
2019-06-2510.9610.9810.6110.80-2.96%0.37%-1.33%7,202,40077,501,00065%10.76-3.58%11.160.14%11.15-0.12%10.950.15%0.87%
2019-06-2411.3711.4310.8911.13-3.80%-0.27%1.83%9,959,700111,146,00097%11.16-1.54%11.14-0.62%11.160.74%10.930.41%0.83%
2019-06-2111.1511.6011.0111.575.66%2.07%6.29%16,130,200182,835,000175%11.344.09%11.210.93%11.081.22%10.891.22%0.78%
2019-06-2011.0411.1810.6210.95-2.23%0.55%1.82%13,108,200142,746,000162%10.89-4.04%11.110.54%10.950.60%10.750.49%0.62%
2019-06-1911.5811.8711.0111.20-0.62%-1.30%4.65%16,128,000183,026,000241%11.352.67%11.052.37%10.882.00%10.702.18%0.54%
2019-06-1810.5011.6910.3911.275.13%1.96%7.60%18,717,300206,885,000340%11.053.93%10.793.18%10.673.05%10.472.76%0.30%
2019-06-1710.0711.1010.0710.725.00%0.80%5.17%11,961,800127,213,000284%10.643.42%10.462.16%10.352.33%10.190.89%0.04%
2019-06-1410.0110.549.9910.210.39%-0.71%1.06%5,925,80060,933,000155%10.28-0.33%10.241.25%10.121.60%10.100.38%0.02%
2019-06-1310.0010.5810.0010.173.78%-1.42%1.04%7,398,70076,332,000213%10.324.70%10.114.05%9.962.86%10.070.50%-0.05%
除权分界线,2019年06月13日,10股派0.200元(以下数据已经复权)
2019-06-129.769.959.749.80-0.10%-0.55%-2.15%2,328,40022,991,00074%9.851.65%9.721.53%9.68-0.14%10.02-0.31%-0.10%
2019-06-119.459.839.419.813.92%1.20%-2.35%2,417,00023,479,00073%9.692.65%9.57-0.23%9.70-1.51%10.05-0.20%-0.06%
2019-06-109.389.539.329.440.75%-0.04%-6.22%1,385,10013,108,00039%9.44-0.34%9.59-1.41%9.85-2.40%10.07-0.14%-0.05%
2019-06-069.809.809.329.37-3.60%-1.12%-7.04%2,547,40024,189,00071%9.48-3.20%9.73-2.57%10.09-0.65%10.08-0.37%-0.03%
2019-06-059.869.919.699.720.00%-0.70%-3.92%1,993,80019,558,00056%9.79-0.57%9.99-2.33%10.15-0.38%10.12-0.31%0.02%