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:
华灿光电( 300323.SZ 深证)
板块 :电子元器件制造   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-151762.5201.604%2
2019-10-151734.6901.579%2
2020-06-05224.2800.200%
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
2019-08-235.255.295.105.16-1.90%-0.39%-0.23%6,784,30035,141,000102%5.18-1.88%5.23-0.76%5.240.17%5.170.14%-0.55%
2019-08-225.265.355.225.260.77%-0.36%1.84%6,531,90034,484,000103%5.280.67%5.270.63%5.231.06%5.170.25%-0.76%
2019-08-215.305.305.205.22-0.95%-0.46%1.32%6,307,40033,075,000104%5.24-0.93%5.240.58%5.170.33%5.150.19%-0.95%
2019-08-205.305.355.245.270.38%-0.43%2.49%6,638,80035,142,000115%5.291.69%5.211.74%5.160.64%5.140.45%-1.04%
2019-08-195.105.265.105.253.35%0.86%2.56%10,768,80056,050,000173%5.211.25%5.120.73%5.120.61%5.12-0.33%-1.21%
2019-08-165.095.255.055.080.40%-1.19%-1.09%7,407,50038,084,000126%5.143.50%5.080.45%5.090.28%5.14-0.73%-1.19%
2019-08-154.945.084.885.06-0.20%1.87%-2.20%6,797,70033,764,000112%4.97-3.40%5.06-1.19%5.08-0.84%5.17-1.45%-1.14%
2019-08-145.195.225.075.07-1.36%-1.40%-3.43%6,390,70032,859,000108%5.140.94%5.120.41%5.120.04%5.25-1.26%-0.98%
2019-08-135.105.155.045.14-0.39%0.90%-3.33%3,593,60018,306,00059%5.09-0.47%5.10-0.31%5.120.06%5.32-1.35%-0.86%
2019-08-125.105.185.055.160.39%0.82%-4.27%4,898,30025,069,00075%5.120.55%5.12-0.16%5.12-1.27%5.39-1.37%-0.70%
2019-08-095.185.205.005.14-0.19%0.98%-5.95%5,136,40026,145,00074%5.09-1.22%5.130.08%5.18-1.45%5.47-1.97%-0.49%
2019-08-085.175.205.125.150.00%-0.06%-7.62%3,538,10018,232,00045%5.150.14%5.12-1.67%5.26-1.54%5.58-1.64%-0.25%
2019-08-075.195.225.055.150.00%0.08%-9.14%4,053,70020,861,00042%5.150.88%5.21-1.59%5.34-1.71%5.67-0.70%-0.04%
2019-08-065.295.294.915.15-4.10%0.96%-9.78%10,406,50053,081,00099%5.10-5.80%5.29-3.87%5.43-3.36%5.71-1.25%0.02%
2019-08-055.455.535.325.37-1.83%-0.83%-7.09%6,562,80035,539,00062%5.42-1.01%5.51-1.91%5.62-1.51%5.78-0.14%0.12%
2019-08-025.525.535.405.47-2.67%0.00%-5.49%6,670,30036,485,00063%5.47-2.86%5.61-2.18%5.71-1.93%5.79-0.22%0.04%
2019-08-015.645.755.565.62-1.23%-0.20%-3.12%6,457,80036,367,00062%5.63-1.83%5.74-1.14%5.82-1.05%5.800.09%0.01%
2019-07-315.785.855.625.69-1.73%-0.80%-1.83%6,671,80038,270,00063%5.74-1.70%5.80-1.36%5.88-0.07%5.80-0.07%-0.08%
2019-07-305.745.925.745.79-0.17%-0.77%-0.17%7,075,30041,284,00066%5.840.05%5.88-0.52%5.890.39%5.800.24%-0.16%
2019-07-295.785.945.775.80-1.36%-0.55%0.24%7,828,60045,659,00073%5.83-1.85%5.910.19%5.860.51%5.790.77%-0.33%
2019-07-265.926.105.865.88-1.34%-1.04%2.40%12,671,40075,296,000117%5.940.20%5.901.01%5.830.74%5.740.44%-0.65%
2019-07-255.716.085.715.963.47%0.51%4.25%18,572,100110,125,000182%5.932.03%5.841.92%5.791.44%5.720.49%-0.76%
2019-07-245.785.935.715.76-0.35%-0.89%1.25%10,997,40063,918,000115%5.810.92%5.730.72%5.710.09%5.69-0.11%-0.92%
2019-07-235.505.985.485.785.47%0.36%1.49%14,459,30083,271,000158%5.763.51%5.691.10%5.700.53%5.70-0.32%-0.95%
2019-07-225.745.745.455.48-3.69%-1.51%-4.08%7,222,80040,185,00083%5.56-2.23%5.63-1.35%5.670.89%5.71-0.94%-0.96%
2019-07-195.545.835.515.693.36%-0.02%-1.34%8,325,30047,380,00091%5.691.90%5.710.23%5.62-0.05%5.77-0.48%-0.98%
除权分界线,2019年07月19日,10股派0.450元(以下数据已经复权)
2019-07-185.765.805.505.51-4.84%-1.43%-5.00%9,588,50053,986,000108%5.59-2.92%5.701.68%5.63-0.79%5.80-0.87%-1.01%
2019-07-175.745.835.675.792.30%0.56%-1.04%9,772,00056,659,000118%5.752.70%5.600.74%5.67-0.32%5.85-0.83%-0.90%
2019-07-165.465.705.465.663.10%0.95%-4.07%8,033,20045,360,00096%5.604.30%5.56-1.30%5.69-1.16%5.90-1.41%-0.81%
2019-07-155.265.525.255.490.00%2.12%-8.26%12,377,70067,035,000140%5.37-5.59%5.63-3.73%5.76-2.98%5.98-2.50%-0.64%