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:
腾邦国际( 300178.SZ 深证)
板块 :旅游   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
2019-08-2667.9200.110%2
2019-08-2677.4400.130%
2019-08-2683.2900.135%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
2019-07-175.915.925.865.86-1.01%-0.44%-6.95%5,794,30034,108,00060%5.89-0.86%5.92-1.60%6.03-0.94%6.30-1.96%-0.51%
2019-07-165.976.045.895.92-1.17%-0.29%-7.85%6,851,90040,683,00061%5.940.17%6.02-1.12%6.09-0.96%6.42-2.39%-0.24%
2019-07-156.206.205.695.99-5.22%1.06%-8.98%12,804,30075,890,00083%5.93-5.24%6.09-2.64%6.14-2.35%6.58-1.04%0.17%
2019-07-126.216.366.166.322.07%1.04%-4.96%7,100,20044,412,00046%6.260.64%6.25-0.03%6.29-1.18%6.650.33%0.35%
除权分界线,2019年07月12日,10股派0.280元(以下数据已经复权)
2019-07-116.216.296.126.190.16%-0.37%-6.58%5,144,80032,119,00031%6.22-0.11%6.25-0.97%6.37-2.00%6.63-0.05%0.32%
2019-07-106.266.306.146.18-1.59%-0.64%-6.77%6,135,80038,348,00035%6.22-0.16%6.31-1.61%6.50-1.87%6.63-0.03%0.34%
2019-07-096.326.326.146.280.00%0.80%-5.29%7,195,10045,043,00040%6.23-1.84%6.42-2.51%6.62-1.91%6.63-0.08%0.39%
2019-07-086.626.626.186.28-5.13%-1.06%-5.36%11,813,10075,338,00065%6.35-3.38%6.58-2.33%6.75-0.37%6.64-0.21%0.49%
2019-07-056.656.666.506.62-0.15%0.78%-0.45%8,581,30056,631,00048%6.57-1.65%6.74-1.23%6.780.88%6.65-0.05%0.64%
2019-07-046.786.816.596.63-3.63%-0.73%-0.35%17,628,900118,274,00095%6.68-1.66%6.820.21%6.720.37%6.660.36%0.74%
2019-07-036.826.916.646.881.33%1.30%3.79%20,303,300138,508,000113%6.79-0.72%6.811.78%6.690.74%6.630.71%0.74%
2019-07-026.677.026.636.790.74%-0.75%3.16%40,962,700281,448,000241%6.843.17%6.692.91%6.642.34%6.581.68%0.69%
2019-07-016.266.746.186.7410.13%1.64%4.12%19,435,500129,457,000136%6.636.18%6.501.33%6.490.42%6.480.81%0.51%
2019-06-286.486.556.076.12-6.71%-2.00%-4.69%16,590,600104,108,000117%6.25-4.03%6.42-1.26%6.46-1.43%6.420.06%0.38%
2019-06-276.416.716.376.563.31%0.81%2.23%16,386,200107,117,000113%6.511.43%6.50-0.26%6.560.35%6.420.14%0.38%
2019-06-266.426.556.326.35-2.46%-1.01%-0.90%10,065,10064,870,00065%6.42-0.65%6.51-1.14%6.530.46%6.410.45%0.37%
2019-06-256.556.636.326.510.15%0.82%2.05%12,666,90082,165,00081%6.46-1.56%6.590.35%6.500.68%6.380.89%0.18%
2019-06-246.586.786.456.50-1.51%-0.90%2.80%13,972,30092,059,00087%6.56-1.12%6.571.28%6.461.21%6.331.28%-0.09%
2019-06-216.696.826.526.602.17%-0.50%5.72%17,701,100117,947,000112%6.643.61%6.482.51%6.381.46%6.250.97%-0.40%
2019-06-206.246.556.216.463.52%0.91%4.48%15,214,50097,862,000100%6.401.91%6.321.66%6.29-0.27%6.190.42%-0.61%
2019-06-196.316.396.216.241.63%-0.67%1.35%14,135,70089,220,00096%6.282.08%6.22-0.29%6.310.56%6.160.23%-0.76%
2019-06-186.036.266.036.141.15%-0.23%-0.05%10,533,90065,142,00074%6.160.79%6.24-1.42%6.270.80%6.15-0.18%-0.91%
2019-06-176.136.225.986.07-0.49%-0.59%-1.36%10,432,50064,014,00071%6.11-2.65%6.330.29%6.221.19%6.16-0.42%-1.01%
2019-06-146.606.606.086.10-7.29%-2.74%-1.29%26,180,700164,986,000186%6.27-2.21%6.311.74%6.151.05%6.18-0.03%-1.11%
2019-06-135.916.585.886.5810.03%2.59%6.44%23,501,900151,446,000194%6.425.63%6.204.60%6.092.03%6.180.11%-1.29%
2019-06-126.226.255.955.98-2.61%-1.51%-3.16%13,910,30084,885,000121%6.071.88%5.930.71%5.970.10%6.18-1.47%-1.46%
2019-06-115.666.185.666.146.78%3.02%-2.03%20,102,100120,408,000161%5.965.17%5.890.02%5.96-1.23%6.27-1.77%-1.56%
2019-06-105.875.945.525.75-3.36%1.46%-9.87%15,472,60088,140,000110%5.67-5.07%5.89-3.65%6.03-3.53%6.38-1.85%-1.88%
2019-06-066.126.125.895.95-2.78%-0.33%-8.46%8,312,50049,877,00067%5.97-2.66%6.11-2.04%6.25-1.71%6.50-1.19%-1.74%
2019-06-056.146.246.046.120.00%-0.21%-6.96%7,308,10045,040,00062%6.14-0.33%6.24-1.84%6.36-1.56%6.58-1.07%-1.65%