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:
强力新材( 300429.SZ 深证)
板块 :次新股   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-052660.0005.163%2
2019-06-051400.0005.163%2
2019-06-112660.0005.163%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
2019-06-1710.1010.239.9610.07-0.10%-0.14%-3.40%4,096,50041,309,00064%10.08-1.90%10.33-1.20%10.420.11%10.42-1.16%-0.77%
2019-06-1410.5810.6810.0510.08-4.55%-1.94%-4.42%5,624,30057,812,00085%10.28-2.63%10.46-0.65%10.410.67%10.55-1.87%-0.67%
2019-06-1310.5810.6710.4110.561.25%0.03%-1.74%5,751,90060,722,00079%10.560.32%10.521.17%10.34-0.06%10.75-1.00%-0.53%
2019-06-1210.5810.6810.3910.43-0.95%-0.88%-3.92%6,088,50064,069,00075%10.520.18%10.401.56%10.35-0.24%10.86-0.94%-0.54%
2019-06-1110.2910.6910.1810.532.93%0.25%-3.91%8,718,40091,577,000100%10.503.33%10.240.23%10.37-0.56%10.96-0.68%-0.55%
2019-06-109.8810.389.8810.233.44%0.63%-7.28%6,850,40069,639,00076%10.171.21%10.22-1.58%10.43-2.46%11.03-0.59%-0.59%
2019-06-0610.6110.619.799.89-6.87%-1.54%-10.88%8,894,80089,351,00099%10.05-6.13%10.38-3.65%10.69-4.29%11.10-0.94%-0.64%
2019-06-0510.6310.8410.5110.620.19%-0.76%-5.20%3,967,90042,459,00047%10.700.33%10.78-2.01%11.17-0.83%11.20-0.19%-0.62%
2019-06-0410.8811.0010.4510.60-2.57%-0.62%-5.56%6,162,20065,725,00070%10.67-2.84%11.00-3.26%11.26-0.99%11.22-0.52%-0.64%
2019-06-0311.0311.2010.8410.88-2.16%-0.89%-3.57%4,840,10053,137,00055%10.98-2.67%11.37-0.45%11.38-0.11%11.280.16%-0.61%
2019-05-3111.4711.5011.0911.12-3.14%-1.41%-1.29%7,575,60085,448,00083%11.28-2.53%11.42-0.26%11.390.31%11.27-0.17%-0.71%
2019-05-3011.4911.8711.3011.480.53%-0.80%1.74%12,566,500145,419,000135%11.571.97%11.450.93%11.351.11%11.28-0.41%-0.80%
2019-05-2910.9011.7410.7811.422.15%0.63%0.79%12,154,700137,936,000129%11.35-0.63%11.340.85%11.230.42%11.33-1.10%-0.85%
2019-05-2811.3811.6911.1211.18-1.32%-2.10%-2.41%11,607,800132,561,000125%11.421.73%11.251.76%11.180.19%11.46-1.06%-0.78%
2019-05-2710.8211.4510.7311.334.62%0.93%-2.15%8,119,80091,155,00085%11.232.87%11.050.25%11.160.55%11.58-1.05%-0.77%
2019-05-2410.8211.0510.7110.830.09%-0.76%-7.45%5,433,10059,292,00053%10.91-0.46%11.03-1.53%11.10-0.95%11.70-1.08%-0.77%
2019-05-2311.1911.2510.7610.82-2.26%-1.30%-8.54%7,248,70079,466,00065%10.96-1.87%11.200.19%11.21-1.89%11.83-0.81%-0.82%
2019-05-2211.4011.4410.9611.07-2.47%-0.91%-7.19%7,217,40080,635,00063%11.17-2.11%11.18-0.85%11.42-2.07%11.93-0.33%-0.95%
2019-05-2111.3811.5811.2511.350.62%-0.55%-5.16%8,572,50097,842,00075%11.413.87%11.27-1.80%11.66-1.60%11.97-0.25%-1.14%
2019-05-2010.5011.3910.4311.282.73%2.66%-5.98%10,759,300118,220,00092%10.99-3.83%11.48-3.93%11.85-2.30%12.00-0.86%-1.33%
2019-05-1712.0712.0710.8210.98-8.65%-3.90%-9.26%11,784,700134,649,000105%11.43-4.93%11.95-2.73%12.13-1.63%12.10-1.02%-1.57%
2019-05-1612.1612.3011.8512.02-3.22%0.01%-1.68%10,885,600130,839,000107%12.02-3.56%12.28-1.18%12.33-0.21%12.23-0.93%-1.58%
2019-05-1512.7212.8812.1612.42-0.88%-0.35%0.64%10,373,600129,285,000106%12.460.80%12.430.29%12.360.87%12.34-0.36%-1.69%
2019-05-1412.0512.9511.7212.532.66%1.34%1.16%12,161,500150,362,000131%12.36-0.23%12.390.53%12.250.78%12.39-1.01%-1.72%
除权分界线,2019年05月14日,10股送9.000股, 10股派1.500元(以下数据已经复权)
2019-05-1312.5512.6812.0312.21-2.61%-1.52%-2.45%5,110,500121,100,000111%12.390.92%12.331.46%12.160.76%12.51-1.08%-1.70%
2019-05-1012.3212.5511.8212.532.90%2.05%-0.92%7,041,300165,344,000156%12.281.53%12.151.73%12.07-0.16%12.65-1.59%-1.67%
2019-05-0911.9712.5311.7712.182.30%0.69%-5.24%6,269,400145,014,000147%12.103.32%11.940.70%12.09-1.86%12.85-2.10%-1.54%
2019-05-0811.4511.9711.2511.911.53%1.70%-9.32%4,440,40099,427,000108%11.710.44%11.86-2.39%12.31-2.18%13.13-2.23%-1.43%
2019-05-0711.7611.8611.4211.730.99%0.61%-12.68%3,475,70077,492,00086%11.66-2.28%12.15-3.83%12.59-3.14%13.43-2.11%-1.27%
2019-05-0612.3412.4811.6111.610.00%-2.65%-15.36%5,401,000123,201,000136%11.93-7.13%12.64-4.14%13.00-4.03%13.72-3.24%-1.12%