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:
汇中股份( 300371.SZ 深证)
板块 :专用设备制造_h   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
2019-08-06148.4400.884%2
2019-08-06106.0300.884%2
2019-08-06107.3100.894%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
2019-06-179.8810.079.8110.051.82%0.00%0.00%1,328,80013,278,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1410.4410.449.829.87-4.73%-1.81%-7.69%2,074,70020,855,00085%10.05-2.60%10.25-1.14%10.240.05%10.69-1.27%-0.80%
2019-06-1310.3210.4610.2310.360.97%0.39%-4.34%1,432,30014,782,00056%10.32-1.05%10.370.75%10.23-0.67%10.83-1.61%-0.68%
2019-06-1210.4810.6710.2510.26-2.10%-1.62%-6.79%1,666,20017,376,00055%10.430.81%10.291.36%10.30-0.88%11.01-0.58%-0.51%
2019-06-1110.0910.5910.0910.484.17%1.30%-5.34%1,933,00019,997,00057%10.352.87%10.15-0.92%10.39-2.81%11.07-0.57%-0.48%
2019-06-109.9910.199.7710.061.51%0.04%-9.65%1,458,90014,670,00036%10.060.12%10.25-2.21%10.69-2.51%11.13-1.70%-0.46%
2019-06-0610.4510.529.689.91-5.89%-1.33%-12.51%2,201,40022,110,00046%10.04-5.84%10.48-4.66%10.97-1.77%11.33-1.74%-0.07%
2019-06-0510.6010.8510.5010.53-0.38%-1.28%-8.65%1,707,00018,209,00036%10.67-0.19%10.99-2.04%11.17-1.47%11.53-0.37%0.54%
2019-06-0411.1611.1910.3710.57-6.38%-1.09%-8.64%2,965,30031,690,00059%10.69-6.50%11.22-1.39%11.33-0.59%11.57-0.34%0.91%
2019-06-0311.7811.7811.2111.29-4.08%-1.22%-2.75%3,263,40037,301,00073%11.43-0.05%11.38-0.66%11.400.46%11.610.10%1.01%
2019-05-3111.2811.8411.1611.774.90%2.92%1.49%3,985,30045,577,00094%11.441.60%11.450.62%11.35-1.41%11.600.10%1.05%
2019-05-3011.5611.6511.0011.22-4.10%-0.32%-3.15%3,560,80040,082,00088%11.26-2.80%11.380.33%11.51-1.85%11.59-0.15%1.04%
2019-05-2911.1411.9911.1011.704.56%1.04%0.84%5,763,20066,736,000158%11.583.12%11.34-1.66%11.73-0.18%11.600.15%1.00%
2019-05-2811.1711.4811.0511.19-1.32%-0.36%-3.41%4,712,20052,919,000145%11.230.19%11.53-3.12%11.75-0.52%11.59-0.25%0.92%
2019-05-2711.0211.6810.6011.34-2.58%1.17%-2.36%6,246,90070,024,000217%11.21-6.44%11.91-1.79%11.81-1.18%11.61-0.45%0.85%
2019-05-2412.8812.8811.6411.64-9.98%-2.85%-0.22%7,757,00092,934,000346%11.98-7.34%12.120.31%11.951.41%11.672.24%0.77%
2019-05-2312.9312.9312.9312.9310.04%0.00%13.31%3,668,00047,427,000247%12.9310.95%12.086.88%11.785.41%11.414.40%0.43%
2019-05-2210.6811.7510.5211.7510.02%0.82%7.50%4,001,50046,634,000297%11.659.61%11.315.96%11.184.13%10.933.29%-0.17%
2019-05-2110.7310.7610.4210.681.23%0.45%0.93%953,80010,141,00081%10.631.70%10.67-0.71%10.73-0.20%10.580.70%-0.69%
除权分界线,2019年05月21日,10股送4.000股, 10股派2.000元(以下数据已经复权)
2019-05-2010.4110.5610.1610.551.31%0.92%0.39%756,10011,217,00088%10.45-1.51%10.75-0.64%10.76-0.22%10.510.50%-0.87%
2019-05-1710.7910.9210.3310.41-3.45%-1.88%-0.41%941,50014,178,000103%10.61-1.49%10.82-0.01%10.780.68%10.46-0.07%-1.07%
2019-05-1610.6110.8910.6110.790.94%0.10%3.08%601,1009,188,00066%10.781.07%10.820.59%10.710.98%10.46-0.53%-1.11%
2019-05-1510.5210.7110.5210.691.77%0.23%1.58%586,4008,870,00057%10.660.59%10.751.03%10.601.25%10.52-0.66%-1.14%
2019-05-1410.6910.8110.4110.50-2.06%-0.93%-0.85%736,60011,077,00068%10.600.09%10.641.07%10.471.37%10.59-0.93%-1.08%
2019-05-1310.3310.7910.2410.722.17%1.25%0.30%1,083,40016,278,00095%10.592.32%10.532.11%10.331.04%10.69-1.26%-0.99%
2019-05-1010.2410.5610.0010.492.51%1.39%-3.07%1,120,60016,461,00093%10.351.60%10.312.02%10.22-0.48%10.83-1.12%-0.84%
2019-05-099.9410.369.8610.241.71%0.49%-6.50%879,30012,715,00070%10.192.26%10.11-0.01%10.27-1.81%10.95-1.57%-0.73%
2019-05-089.7910.149.3310.062.84%1.03%-9.52%1,042,00014,739,00075%9.962.23%10.11-1.97%10.46-2.09%11.12-1.98%-0.54%
2019-05-079.629.919.629.791.94%0.43%-13.76%859,20011,893,00055%9.74-3.49%10.31-3.32%10.69-2.60%11.35-1.10%-0.29%
2019-05-0610.4110.609.609.600.00%-4.91%-16.33%1,532,70021,969,00099%10.10-5.50%10.67-3.54%10.97-3.36%11.47-1.51%-0.16%