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:
海伦哲( 300201.SZ 深证)
板块 :专用设备制造_h   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
2019-06-2614241.70013.846%2
2019-06-278678.1808.340%增发
2019-06-275563.5205.340%增发
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
2019-06-174.814.864.814.830.42%-0.21%-0.37%1,701,1008,233,00059%4.84-0.21%4.85-0.31%4.870.17%4.85-0.35%-0.25%
2019-06-144.864.894.814.81-1.03%-0.82%-1.13%2,531,70012,278,00085%4.85-0.25%4.87-0.19%4.860.39%4.87-0.47%-0.24%
2019-06-134.844.914.844.860.00%-0.04%-0.57%2,376,40011,555,00075%4.86-0.55%4.880.35%4.840.15%4.89-0.83%-0.22%
2019-06-124.934.934.854.86-1.22%-0.59%-1.40%2,440,90011,934,00063%4.890.29%4.860.83%4.830.29%4.93-0.08%-0.16%
2019-06-114.784.934.764.922.93%0.92%-0.26%4,399,80021,449,000107%4.881.95%4.820.75%4.82-0.27%4.930.00%-0.20%
2019-06-104.744.904.724.781.06%-0.04%-3.10%1,922,9009,196,00045%4.780.78%4.78-0.23%4.83-0.84%4.930.14%-0.30%
2019-06-064.824.844.704.73-1.87%-0.32%-3.98%2,356,20011,180,00052%4.75-1.60%4.79-1.34%4.87-1.08%4.93-0.24%-0.39%
2019-06-054.834.884.784.820.42%-0.04%-2.39%2,334,40011,257,00049%4.820.23%4.86-1.00%4.93-1.16%4.94-0.18%-0.45%
2019-06-044.904.904.774.80-2.04%-0.23%-2.97%2,996,60014,417,00060%4.81-1.84%4.91-1.29%4.98-0.22%4.95-0.30%-0.41%
2019-06-035.015.014.834.90-2.20%-0.02%-1.25%5,477,60026,845,000107%4.90-2.51%4.97-1.41%4.990.04%4.96-0.22%-0.36%
2019-05-315.015.074.995.01-0.20%-0.34%0.74%2,799,90014,076,00056%5.030.00%5.040.50%4.990.67%4.97-0.20%-0.29%
2019-05-305.115.115.005.02-1.57%-0.14%0.74%4,222,00021,226,00079%5.03-0.57%5.020.78%4.960.26%4.98-0.26%-0.25%
2019-05-294.945.204.885.103.66%0.87%2.08%8,886,40044,928,000164%5.062.35%4.982.11%4.950.73%5.00-0.22%-0.17%
2019-05-284.964.994.914.920.00%-0.40%-1.74%4,891,10024,160,00092%4.941.23%4.88-0.04%4.91-0.35%5.01-0.50%-0.13%
2019-05-274.774.944.774.923.36%0.82%-2.23%5,016,80024,481,00090%4.881.79%4.88-0.67%4.93-0.55%5.03-0.96%-0.08%
2019-05-244.884.894.724.76-2.46%-0.71%-6.32%4,043,90019,388,00060%4.79-3.03%4.91-1.37%4.95-1.10%5.08-0.84%0.02%
2019-05-234.995.024.854.88-1.61%-1.29%-4.76%5,042,20024,930,00058%4.94-0.66%4.98-0.42%5.01-0.79%5.12-0.81%0.12%
2019-05-225.045.044.914.96-1.39%-0.34%-3.99%4,615,60022,970,00043%4.98-0.74%5.00-0.74%5.05-0.75%5.170.18%0.21%
2019-05-214.965.064.965.030.40%0.32%-2.46%5,212,80026,136,00048%5.010.16%5.04-0.83%5.09-0.61%5.160.25%0.11%
2019-05-204.995.084.925.010.60%0.08%-2.60%5,306,10026,560,00049%5.01-1.53%5.08-1.05%5.12-0.85%5.140.47%-0.02%
2019-05-175.185.204.964.98-3.86%-2.05%-2.73%6,166,70031,351,00056%5.08-1.15%5.13-0.56%5.16-0.31%5.120.22%-0.21%
2019-05-165.215.225.125.180.00%0.72%1.39%5,630,90028,962,00051%5.14-0.58%5.16-0.41%5.18-0.58%5.110.53%-0.31%
2019-05-155.175.235.145.181.07%0.14%1.93%6,126,10031,690,00054%5.170.41%5.180.00%5.210.46%5.080.22%-0.52%
除权分界线,2019年05月15日,10股派0.150元(以下数据已经复权)
2019-05-145.155.215.115.13-2.10%-0.52%1.06%6,381,60032,975,00055%5.15-0.54%5.18-0.61%5.180.58%5.07-0.06%-0.64%
2019-05-135.175.355.095.24-0.95%1.06%3.17%14,301,10074,289,000122%5.180.29%5.220.62%5.151.10%5.070.08%-0.75%
2019-05-104.925.384.925.293.12%2.32%4.24%23,727,200122,916,000216%5.17-1.53%5.181.19%5.101.19%5.070.08%-0.81%
2019-05-094.945.374.945.135.13%-2.29%1.16%25,086,300131,965,000269%5.258.68%5.126.33%5.044.05%5.070.12%-0.86%
2019-05-084.854.904.674.880.21%1.02%-3.66%5,491,70026,584,00064%4.830.50%4.82-0.66%4.84-0.56%5.06-0.84%-0.91%
2019-05-074.844.884.734.871.46%1.31%-4.66%6,360,20030,640,00072%4.800.31%4.850.02%4.87-1.42%5.10-0.99%-0.89%
2019-05-064.914.924.594.800.00%0.17%-6.97%9,677,00046,470,000109%4.79-2.70%4.85-1.20%4.94-1.69%5.15-1.42%-0.83%