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:
阳谷华泰( 300121.SZ 深证)
板块 :橡胶制造   资产重组   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
2019-05-12252.6000.873%2
2019-05-1275.7800.200%配股
2019-05-13328.3800.875%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
2019-05-248.118.178.078.130.00%-0.01%-3.05%1,671,80013,593,00041%8.13-0.04%8.18-0.61%8.21-0.65%8.390.05%-0.56%
2019-05-238.208.238.098.13-1.22%-0.05%-3.01%2,633,50021,420,00060%8.13-1.47%8.23-0.13%8.26-0.89%8.38-0.01%-0.89%
2019-05-228.348.348.218.23-1.08%-0.30%-1.83%2,271,60018,753,00052%8.26-0.15%8.24-0.59%8.33-0.51%8.380.07%-1.20%
2019-05-218.208.338.138.321.84%0.64%-0.68%4,103,00033,918,00091%8.270.97%8.29-1.02%8.38-0.49%8.38-0.01%-1.43%
2019-05-208.188.308.128.17-0.37%-0.22%-2.48%3,579,40029,309,00077%8.19-2.09%8.37-1.16%8.42-0.87%8.38-0.19%-1.69%
2019-05-178.628.728.108.20-4.87%-1.95%-2.31%5,425,50045,375,000113%8.36-2.56%8.47-0.56%8.490.21%8.39-0.64%-2.01%
2019-05-168.528.658.488.621.06%0.43%2.04%3,229,00027,716,00070%8.580.70%8.520.00%8.470.61%8.45-0.41%-2.10%
2019-05-158.428.598.428.531.55%0.08%0.55%3,473,00029,600,00074%8.520.71%8.520.87%8.420.51%8.48-0.76%-2.18%
2019-05-148.408.588.358.40-2.33%-0.74%-1.73%4,553,00038,534,00094%8.46-0.93%8.440.66%8.380.40%8.55-1.46%-2.20%
2019-05-138.338.688.248.602.50%0.68%-0.86%7,912,40067,590,000158%8.543.21%8.391.82%8.350.68%8.68-2.25%-2.21%
2019-05-108.198.428.058.393.20%1.38%-5.46%5,229,60043,280,00099%8.281.42%8.24-0.05%8.29-1.56%8.88-3.26%-2.15%
2019-05-098.108.248.068.13-1.09%-0.37%-11.38%2,809,80022,929,00049%8.16-1.01%8.24-0.93%8.42-1.47%9.17-3.09%-1.95%
2019-05-088.208.388.038.22-1.44%-0.28%-13.16%3,889,50032,061,00061%8.24-0.56%8.32-2.27%8.55-2.04%9.47-2.25%-1.88%
2019-05-078.198.488.168.342.21%0.62%-13.88%4,778,60039,612,00073%8.29-1.20%8.51-2.31%8.73-3.10%9.68-2.55%-1.60%
2019-05-068.738.738.118.16-8.52%-2.74%-17.88%6,194,20051,969,00092%8.39-5.76%8.71-3.84%9.00-4.09%9.94-3.43%-1.31%
2019-04-308.889.038.738.920.56%0.19%-13.31%4,656,40041,457,00066%8.90-1.33%9.06-2.73%9.39-4.00%10.29-1.49%-0.93%
2019-04-299.209.228.858.87-3.38%-1.70%-15.09%3,616,40032,629,00048%9.02-2.71%9.32-2.86%9.78-3.53%10.45-1.21%-0.76%
2019-04-269.309.399.109.18-1.18%-1.01%-13.18%4,114,40038,156,00052%9.27-2.56%9.59-4.29%10.14-2.34%10.57-1.04%-0.61%
2019-04-259.799.839.219.29-5.59%-2.40%-13.06%6,039,40057,486,00073%9.52-2.99%10.02-4.36%10.38-2.65%10.69-1.56%-0.49%
2019-04-2410.0010.019.709.84-1.80%0.30%-9.34%7,720,70075,748,00089%9.81-2.92%10.48-3.91%10.66-2.89%10.85-1.62%-0.29%
除权分界线,2019年04月24日,10股派6.500元(以下数据已经复权)
2019-04-2310.1510.329.9510.02-2.62%-0.85%-9.18%6,280,80067,555,00072%10.11-1.64%10.90-0.91%10.980.24%11.03-1.30%-0.07%
2019-04-2210.5410.5510.1210.29-1.81%0.16%-7.94%7,520,60082,156,00068%10.27-1.34%11.00-0.61%10.950.06%11.18-2.38%0.18%
2019-04-1910.4010.5010.3010.480.77%0.64%-8.47%4,623,60051,151,00031%10.410.05%11.071.17%10.950.20%11.450.61%0.96%
2019-04-1810.4510.4810.3210.40-0.10%-0.08%-8.62%5,481,30060,614,00032%10.41-0.20%10.940.35%10.93-0.55%11.380.34%1.06%
2019-04-1710.3410.5610.2810.411.76%-0.18%-8.22%10,302,700114,142,00060%10.433.72%10.900.66%10.99-0.76%11.340.36%1.03%
2019-04-1610.1010.309.9110.230.79%1.74%-9.48%8,600,00092,060,00048%10.06-1.84%10.83-1.87%11.07-1.98%11.300.24%0.94%
2019-04-1510.2710.4010.1410.15-0.68%-0.91%-9.97%8,067,10087,875,00046%10.24-0.13%11.04-1.46%11.29-2.86%11.270.25%0.84%
2019-04-1210.4010.5010.0910.22-1.83%-0.35%-9.12%8,516,20092,874,00049%10.26-3.29%11.20-1.83%11.630.80%11.250.16%0.79%
2019-04-1110.6910.8910.3910.41-3.16%-1.84%-7.29%10,680,100120,201,00065%10.61-0.77%11.41-2.80%11.530.48%11.230.47%0.77%
2019-04-1010.8011.0010.4610.750.00%0.59%-3.81%14,845,900168,304,00094%10.69-1.57%11.741.27%11.480.68%11.180.54%0.68%