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:
中际旭创( 300308.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
2019-07-142870.5006.789%2
2019-07-144018.7008.650%增发
2019-07-152870.5006.058%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
2019-06-1731.7632.4731.0032.231.54%0.76%0.67%2,274,40072,751,00042%31.99-0.71%32.29-1.41%32.87-0.12%32.020.22%0.52%
2019-06-1432.6032.9731.7331.74-2.67%-1.48%-0.64%3,279,200105,647,00062%32.22-1.03%32.75-1.13%32.910.57%31.950.32%0.45%
2019-06-1332.8032.9632.0432.61-1.12%0.18%2.41%3,489,000113,571,00068%32.55-2.06%33.120.12%32.730.60%31.840.40%0.37%
2019-06-1233.7033.7032.9232.98-2.37%-0.77%3.99%5,004,900166,345,000101%33.24-0.17%33.081.38%32.531.41%31.720.73%0.27%
2019-06-1133.1334.0532.1833.781.99%1.46%7.28%8,344,600277,814,000176%33.291.66%32.631.92%32.082.18%31.491.39%0.15%
2019-06-1031.3433.4931.1033.127.12%1.14%6.65%7,608,000249,143,000175%32.755.14%32.022.44%31.401.62%31.051.25%-0.05%
2019-06-0632.2832.3630.6730.92-3.50%-0.73%0.82%4,334,000134,995,000108%31.15-1.95%31.251.08%30.900.44%30.670.32%-0.24%
2019-06-0531.5132.5631.0732.043.59%0.86%4.80%7,206,200228,921,000185%31.773.21%30.921.80%30.761.40%30.570.62%-0.30%
2019-06-0430.4131.4229.6030.933.23%0.49%1.80%6,818,900209,887,000181%30.783.15%30.371.31%30.330.46%30.380.01%-0.39%
除权分界线,2019年06月04日,10股送4.000股, 10股派1.230元(以下数据已经复权)
2019-06-0329.9130.8128.9229.96-0.02%0.41%-1.38%3,722,400155,974,000143%29.84-0.69%29.98-0.74%30.19-0.43%30.38-0.06%-0.41%
2019-05-3130.1230.3229.6129.97-0.14%-0.27%-1.41%1,444,60060,950,00055%30.050.61%30.20-0.55%30.320.15%30.40-0.49%-0.51%
2019-05-3030.3330.3329.6530.01-1.11%0.48%-1.76%1,608,70067,466,00055%29.87-1.60%30.37-0.23%30.28-0.10%30.55-0.45%-0.63%
2019-05-2930.3330.7629.5730.350.05%-0.02%-1.11%2,045,00087,154,00068%30.35-0.45%30.440.44%30.31-0.41%30.69-0.58%-0.81%
2019-05-2830.6230.7930.2230.33-1.00%-0.52%-1.73%2,436,800104,324,00078%30.490.85%30.310.40%30.44-0.31%30.87-0.55%-0.98%
2019-05-2729.7730.7029.3730.642.93%1.35%-1.28%2,928,900124,334,00088%30.231.53%30.19-0.81%30.530.26%31.04-0.58%-1.27%
2019-05-2429.5130.1629.5129.77-0.22%-0.03%-4.64%1,594,70066,681,00046%29.78-1.19%30.43-0.88%30.45-0.83%31.22-0.60%-1.51%
2019-05-2330.3530.8329.6329.83-1.78%-1.01%-5.01%2,985,000126,314,00080%30.14-2.04%30.700.33%30.71-0.78%31.41-0.31%-1.64%
2019-05-2231.2331.7029.9130.38-2.07%-1.27%-3.58%3,611,900156,023,000101%30.77-0.40%30.60-0.60%30.95-0.84%31.50-0.29%-1.72%
2019-05-2130.4431.3330.2731.022.89%0.42%-1.83%3,159,700137,030,00090%30.893.11%30.79-0.59%31.21-0.74%31.60-0.22%-1.80%
2019-05-2030.4231.1328.2730.15-1.19%0.64%-4.79%3,761,400158,217,00097%29.96-3.93%30.97-2.33%31.44-1.33%31.67-1.03%-2.02%
2019-05-1732.1632.6130.0230.51-4.30%-2.15%-4.64%4,511,600197,502,000124%31.18-1.83%31.71-1.11%31.87-0.80%32.00-1.70%-2.00%
2019-05-1632.0632.2031.2031.88-0.49%0.38%-2.04%2,410,200107,470,00069%31.76-1.13%32.07-0.16%32.130.20%32.55-2.24%-1.84%
2019-05-1532.2132.7331.7032.040.81%-0.26%-3.77%3,272,900147,595,00088%32.120.42%32.12-0.13%32.060.24%33.30-2.30%-1.60%
2019-05-1431.2532.5131.1331.781.14%-0.64%-6.74%3,984,200178,917,000103%31.990.01%32.160.47%31.990.33%34.08-3.46%-1.31%
2019-05-1332.4632.9830.9531.43-5.13%-1.75%-10.98%3,730,200167,497,00088%31.99-0.73%32.010.30%31.88-0.77%35.30-2.92%-0.87%
2019-05-1031.9033.4130.4033.136.43%2.81%-8.91%4,127,700186,708,00089%32.223.05%31.910.82%32.13-2.66%36.37-1.89%-0.50%
2019-05-0930.9131.9630.9031.13-0.71%-0.46%-16.03%2,289,100100,489,00045%31.27-1.34%31.65-1.75%33.00-4.25%37.07-1.18%-0.29%
2019-05-0831.0632.6830.6331.35-2.34%-1.09%-16.42%2,890,700128,620,00055%31.690.25%32.22-4.29%34.47-4.07%37.51-1.07%-0.12%
2019-05-0733.6233.8330.3132.10-4.52%1.53%-15.34%5,742,800254,884,000110%31.61-6.37%33.66-8.82%35.93-6.94%37.91-2.37%-0.05%
2019-05-0634.9134.9533.6233.620.00%-0.43%-13.43%2,563,100121,468,00055%33.76-9.57%36.92-4.43%38.61-2.42%38.83-0.88%0.15%