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:
国祯环保( 300388.SZ 深证)
板块 :煤气供水   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
2020-07-2510979.00016.380%增发
2020-07-2710979.00016.379%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
2020-07-039.499.579.389.510.21%0.43%1.23%5,151,80048,784,000133%9.470.84%9.391.02%9.320.66%9.39-0.03%0.07%
2020-07-029.289.499.269.492.26%1.06%0.99%4,822,90045,286,000124%9.391.27%9.300.88%9.260.15%9.40-0.12%0.09%
2020-07-019.259.339.209.280.65%0.09%-1.36%3,342,30030,990,00087%9.270.95%9.220.24%9.25-0.61%9.41-0.57%0.12%
2020-06-309.199.279.149.220.33%0.38%-2.56%3,395,10031,183,00070%9.19-0.05%9.19-0.76%9.31-0.92%9.460.30%0.29%
2020-06-299.159.329.059.190.55%0.00%-2.59%3,286,90030,205,00062%9.19-0.21%9.26-1.28%9.39-0.83%9.430.10%0.27%
2020-06-249.319.349.149.14-1.19%-0.75%-3.02%2,691,90024,790,00051%9.21-0.48%9.38-1.19%9.47-0.42%9.430.06%0.26%
除权分界线,2020年06月24日,10股派1.200元(以下数据已经复权)
2020-06-239.359.389.209.25-1.70%-0.03%-1.79%3,491,80032,730,00067%9.25-1.47%9.50-0.59%9.51-0.19%9.420.19%0.22%
2020-06-229.489.529.319.41-0.63%0.20%0.10%3,889,40036,994,00076%9.39-0.92%9.550.08%9.53-0.23%9.400.31%0.16%
2020-06-199.579.579.419.470.00%-0.08%1.05%3,622,00034,765,00072%9.480.51%9.540.32%9.551.01%9.370.24%0.08%
2020-06-189.449.499.369.470.53%0.42%1.28%5,156,60049,247,000105%9.430.57%9.51-0.29%9.460.60%9.350.25%0.01%
2020-06-179.419.539.289.420.53%0.46%1.00%4,917,10046,696,000106%9.380.08%9.541.23%9.400.46%9.330.16%-0.08%
2020-06-169.389.419.339.370.54%0.00%0.62%4,010,70038,063,00092%9.37-0.92%9.430.67%9.360.51%9.310.15%-0.16%
2020-06-159.499.629.299.320.00%-1.45%0.24%12,214,700116,975,000291%9.464.68%9.362.60%9.312.01%9.301.10%-0.21%
2020-06-128.849.388.799.324.02%3.17%1.34%7,717,20070,647,000224%9.030.67%9.130.26%9.130.02%9.200.10%-0.40%
2020-06-118.989.038.938.96-0.33%-0.16%-2.48%3,743,10034,039,000123%8.970.11%9.10-0.14%9.12-0.44%9.190.03%-0.50%
2020-06-109.039.038.938.99-0.44%0.29%-2.12%2,537,00023,047,00079%8.96-0.43%9.12-0.35%9.16-0.56%9.19-0.34%-0.64%
2020-06-099.019.078.969.030.44%0.30%-2.02%3,773,90034,430,000113%9.00-0.06%9.15-0.66%9.22-0.62%9.22-0.43%-0.69%
2020-06-089.179.188.938.99-1.10%-0.20%-2.87%3,822,50034,893,000110%9.01-1.07%9.21-1.23%9.27-0.49%9.26-0.43%-0.78%
2020-06-059.219.229.049.09-1.30%-0.16%-2.22%2,028,50018,712,00060%9.11-1.27%9.32-0.42%9.320.64%9.30-0.51%-0.83%
2020-06-049.299.349.179.21-0.11%-0.13%-1.43%2,041,60019,073,00058%9.22-0.51%9.360.28%9.260.63%9.34-0.58%-0.85%
2020-06-039.359.359.219.22-0.32%-0.53%-1.89%2,401,30022,545,00067%9.270.39%9.341.36%9.20-0.15%9.40-0.66%-0.82%
2020-06-029.319.319.169.250.22%0.18%-2.22%2,858,60026,737,00075%9.230.79%9.210.90%9.22-0.31%9.46-0.43%-0.82%
2020-06-018.969.298.959.233.24%0.75%-2.85%3,264,40030,297,00086%9.162.77%9.13-0.44%9.25-0.40%9.50-0.71%-0.76%
2020-05-298.939.008.818.940.34%0.29%-6.57%3,605,80032,576,00091%8.91-0.71%9.17-1.30%9.28-1.29%9.57-0.95%-0.70%
2020-05-289.199.238.858.91-2.94%-0.76%-7.77%5,131,00046,681,000132%8.98-2.98%9.29-1.53%9.40-1.87%9.66-1.39%-0.58%
2020-05-279.309.389.159.18-1.92%-0.80%-6.30%4,130,30038,716,000112%9.25-0.50%9.43-1.25%9.58-1.31%9.80-0.85%-0.44%
2020-05-269.219.389.219.360.43%0.65%-5.27%4,965,20046,773,000144%9.30-1.33%9.55-2.11%9.71-1.36%9.88-1.29%-0.36%
2020-05-259.589.619.309.32-2.71%-1.11%-6.89%2,916,30027,836,00087%9.43-2.21%9.76-1.29%9.84-0.85%10.01-0.95%-0.23%
2020-05-229.739.799.579.58-2.04%-0.60%-5.20%3,323,50032,432,00096%9.64-2.04%9.89-0.79%9.93-0.65%10.11-0.68%-0.14%
2020-05-219.879.959.769.780.00%-0.60%-3.88%3,143,50031,305,00088%9.840.28%9.97-0.08%9.99-0.46%10.18-0.32%-0.09%