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:
晶盛机电( 300316.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
2019-06-06171.3100.133%2
2019-06-06168.3200.131%2
2019-06-06162.7700.127%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
2019-06-1711.9712.1311.7511.87-1.33%-0.40%-3.75%8,643,800103,017,00052%11.92-2.42%12.24-1.29%12.32-0.08%12.33-0.25%0.22%
2019-06-1412.3512.4912.0312.03-3.30%-1.50%-2.69%12,926,600157,871,00066%12.21-1.90%12.40-0.15%12.330.26%12.360.35%0.30%
2019-06-1312.6812.6812.3312.44-1.66%-0.08%0.97%14,476,200180,229,00075%12.45-0.36%12.420.76%12.30-0.17%12.320.20%0.24%
2019-06-1212.4112.6512.3412.651.28%1.24%2.88%16,649,000208,022,00087%12.501.50%12.321.20%12.320.19%12.300.20%0.23%
2019-06-1112.0812.6211.8012.493.65%1.45%1.78%17,456,800214,911,00091%12.312.05%12.18-0.70%12.29-0.41%12.270.28%0.22%
2019-06-1011.9212.1911.8612.051.69%-0.12%-1.53%10,623,600128,160,00052%12.06-0.40%12.26-0.56%12.34-0.33%12.240.39%0.20%
2019-06-0612.4312.4611.7811.85-4.44%-2.16%-2.79%18,683,800226,305,00090%12.11-2.13%12.33-1.08%12.390.39%12.19-0.10%0.09%
除权分界线,2019年06月06日,10股派1.000元(以下数据已经复权)
2019-06-0512.2612.5412.1512.402.31%0.20%1.62%22,650,600282,574,000110%12.380.81%12.460.31%12.340.46%12.200.33%0.13%
2019-06-0412.3412.5212.0012.12-1.78%-1.27%-0.35%16,488,600204,067,00083%12.28-1.14%12.431.12%12.280.22%12.160.33%0.16%
2019-06-0312.6912.7812.2212.34-0.96%-0.63%1.80%21,901,900274,162,000112%12.421.02%12.290.85%12.250.88%12.120.51%0.19%
2019-05-3111.7412.6811.7012.467.14%1.36%3.31%39,129,600484,951,000206%12.296.05%12.181.53%12.151.87%12.060.53%0.15%
2019-05-3011.9411.9611.4211.63-2.51%0.33%-3.07%15,481,400181,003,00088%11.59-3.73%12.00-0.84%11.92-0.94%12.00-0.27%0.06%
2019-05-2912.0212.2111.8211.93-0.91%-0.92%-0.84%14,773,100179,362,00089%12.04-0.41%12.101.42%12.040.11%12.030.07%0.03%
2019-05-2812.2412.2811.9712.04-0.74%-0.41%0.14%13,804,300168,276,00083%12.091.37%11.93-0.43%12.020.39%12.020.18%-0.05%
2019-05-2711.3912.2811.2912.136.97%1.70%1.07%25,412,100305,620,000154%11.933.78%11.980.02%11.980.21%12.000.02%-0.14%
2019-05-2411.7111.8111.2311.34-5.50%-1.33%-5.50%17,756,600205,849,000110%11.49-5.31%11.98-0.84%11.95-1.01%12.00-0.70%-0.23%
2019-05-2312.2812.3911.9412.000.50%-1.14%-0.70%22,517,100275,567,000139%12.141.48%12.081.11%12.070.43%12.080.30%-0.24%
2019-05-2211.9412.1811.7811.940.25%-0.18%-0.90%13,340,500160,896,00078%11.961.43%11.95-0.43%12.020.01%12.050.63%-0.44%
2019-05-2111.9112.0611.5311.910.08%1.00%-0.53%17,009,500202,272,00096%11.79-0.24%12.00-0.51%12.02-0.13%11.970.68%-0.71%
2019-05-2011.7612.1311.6111.901.28%0.68%0.07%15,617,800186,161,00085%11.82-2.31%12.06-0.41%12.04-0.21%11.890.04%-1.10%
2019-05-1712.0512.4511.6711.75-1.76%-2.88%-1.15%15,707,400191,621,00086%12.101.10%12.110.79%12.06-0.28%11.89-0.31%-1.27%
2019-05-1612.0512.1211.8411.96-1.32%-0.07%0.30%10,647,100128,487,00059%11.970.13%12.020.07%12.100.23%11.92-0.64%-1.27%
2019-05-1511.8512.1811.7112.123.59%1.41%0.99%15,665,200188,804,00084%11.951.16%12.01-0.87%12.071.08%12.00-0.69%-1.25%
2019-05-1411.6311.9911.6311.70-0.68%-0.97%-3.18%11,093,100132,179,00058%11.82-0.95%12.110.15%11.941.12%12.08-0.75%-1.23%
2019-05-1312.1012.1911.6811.78-4.46%-1.24%-3.24%15,452,900185,874,00079%11.93-1.78%12.101.45%11.810.17%12.18-0.85%-1.17%
2019-05-1012.0212.5111.5312.333.61%1.53%0.42%26,868,700328,969,000137%12.142.15%11.922.84%11.79-0.04%12.28-0.79%-1.11%
2019-05-0911.3412.2411.3411.905.22%0.10%-3.85%28,058,000336,371,000148%11.895.35%11.590.84%11.79-1.16%12.38-1.76%-1.06%
2019-05-0810.8211.5410.7111.311.07%0.23%-10.23%19,465,400221,585,000102%11.280.73%11.50-2.85%11.93-2.64%12.60-2.03%-0.90%
2019-05-0711.4111.5510.8011.19-2.01%-0.11%-12.99%24,091,400272,284,000126%11.20-4.79%11.83-5.26%12.25-3.59%12.86-3.22%-0.75%
2019-05-0612.2312.2311.4211.420.00%-2.94%-14.06%18,667,600221,517,00094%11.77-7.88%12.49-3.36%12.71-2.45%13.29-1.63%-0.47%