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:
万讯自控( 300112.SZ 深证)
板块 :专用设备制造_h   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
2019-07-0227.0000.094%2
2019-09-27126.9100.444%2
2019-09-27130.5200.490%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
2019-06-187.907.907.707.870.25%0.00%0.00%1,644,80012,847,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-177.937.937.707.850.13%0.45%0.69%1,611,20012,591,00086%7.82-2.02%7.94-0.36%7.900.51%7.80-0.18%-0.36%
2019-06-148.028.137.847.84-2.37%-1.71%0.38%1,853,70014,786,000100%7.98-0.31%7.970.93%7.861.11%7.810.03%-0.32%
2019-06-137.828.087.828.031.77%0.36%2.84%1,939,50015,517,000104%8.000.93%7.891.60%7.770.62%7.81-0.26%-0.34%
2019-06-127.898.007.817.890.00%-0.47%0.79%2,147,70017,024,000115%7.932.05%7.771.89%7.720.64%7.83-0.64%-0.28%
2019-06-117.507.907.467.894.78%1.57%0.15%2,259,10017,549,000112%7.773.23%7.630.25%7.67-0.16%7.88-0.74%-0.17%
2019-06-107.437.587.437.531.48%0.07%-5.13%1,383,30010,409,00063%7.530.03%7.61-0.85%7.69-0.99%7.94-0.38%-0.05%
2019-06-067.737.757.387.42-3.89%-1.37%-6.87%1,796,60013,515,00080%7.52-3.34%7.67-1.34%7.76-1.08%7.97-0.67%0.03%
2019-06-057.807.857.717.720.00%-0.81%-3.75%1,487,30011,575,00066%7.780.63%7.78-0.70%7.85-0.98%8.02-0.47%0.15%
2019-06-047.777.857.627.72-0.64%-0.18%-4.21%1,600,00012,374,00066%7.73-0.78%7.83-0.76%7.93-1.36%8.06-0.38%0.27%
2019-06-037.917.987.697.77-1.77%-0.32%-3.96%2,638,90020,571,00097%7.80-2.29%7.89-1.89%8.03-1.12%8.090.06%0.40%
2019-05-317.968.077.887.91-0.50%-0.85%-2.16%1,651,20013,174,00061%7.980.45%8.04-1.18%8.13-0.01%8.090.21%0.42%
2019-05-308.068.067.827.95-1.36%0.10%-1.46%2,058,90016,351,00073%7.94-1.82%8.14-0.77%8.13-0.33%8.07-0.09%0.37%
除权分界线,2019年05月30日,10股派1.200元(以下数据已经复权)
2019-05-298.028.138.028.060.12%-0.36%-0.19%1,866,10015,318,00066%8.09-0.26%8.200.58%8.15-0.05%8.080.30%0.35%
2019-05-288.148.207.978.05-1.23%-0.74%-0.01%2,986,40024,578,000104%8.110.72%8.150.56%8.160.30%8.050.45%0.23%
2019-05-277.848.157.738.154.35%1.22%1.68%3,331,90027,227,000121%8.052.43%8.11-0.11%8.131.02%8.020.46%0.02%
2019-05-247.767.997.767.81-0.76%-0.65%-2.11%1,666,90013,304,00062%7.86-1.64%8.12-0.33%8.050.32%7.980.39%-0.16%
2019-05-238.048.147.847.87-2.11%-1.53%-0.97%2,530,80020,530,00089%7.99-1.14%8.151.21%8.030.11%7.950.53%-0.37%
2019-05-227.978.217.908.040.12%-0.54%1.71%2,857,00023,438,000104%8.080.97%8.051.17%8.020.68%7.910.79%-0.58%
2019-05-217.708.187.708.033.75%0.30%2.38%4,565,70037,101,000168%8.014.76%7.960.73%7.961.04%7.840.93%-0.82%
2019-05-207.517.787.487.741.71%1.28%-0.40%2,808,30021,799,000107%7.64-1.46%7.90-0.53%7.88-0.18%7.770.18%-1.06%
2019-05-177.938.027.487.61-4.52%-1.87%-1.90%3,005,90023,671,000111%7.76-2.18%7.940.14%7.890.52%7.76-0.26%-1.29%
2019-05-167.828.057.767.972.05%0.53%2.48%2,927,80023,563,000112%7.932.06%7.931.21%7.851.21%7.78-0.26%-1.38%
2019-05-157.727.877.677.812.36%0.54%0.17%2,420,10019,090,00087%7.771.19%7.830.82%7.760.88%7.80-0.92%-1.48%
2019-05-147.567.767.537.63-0.78%-0.61%-3.04%1,930,80015,054,00066%7.68-0.09%7.770.78%7.690.39%7.87-1.61%-1.44%
2019-05-137.747.797.587.69-0.77%0.08%-3.85%2,169,10016,928,00067%7.680.93%7.710.94%7.660.24%8.00-1.37%-1.31%
2019-05-107.437.757.337.754.59%1.80%-4.43%3,645,00028,187,000105%7.612.26%7.640.74%7.64-0.82%8.11-1.72%-1.22%
2019-05-097.327.517.327.41-0.13%-0.47%-10.19%2,028,90015,348,00056%7.450.09%7.58-0.58%7.71-1.56%8.25-1.53%-1.33%
2019-05-087.387.587.287.42-1.46%-0.24%-11.45%2,591,50019,587,00068%7.44-0.79%7.63-1.95%7.83-2.20%8.38-1.61%-1.21%
2019-05-077.527.617.347.530.00%0.44%-11.58%2,566,20019,546,00065%7.50-0.74%7.78-2.12%8.00-2.83%8.52-1.47%-1.04%