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:
金石东方( 300434.SZ 深证)
板块 :次新股   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
2019-08-19135.1200.336%2
2020-08-1810054.97025.028%2
2020-08-185460.98024.468%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
2019-07-198.638.708.468.47-0.47%-1.16%-0.51%1,564,10013,403,00089%8.570.02%8.650.22%8.600.27%8.51-0.07%-0.28%
2019-07-188.658.708.498.51-2.52%-0.67%-0.11%2,792,60023,925,000166%8.57-1.82%8.630.23%8.570.19%8.52-0.01%-0.28%
2019-07-178.449.018.308.734.18%0.05%2.46%5,061,70044,167,000346%8.733.86%8.613.06%8.562.53%8.520.88%-0.27%
2019-07-168.328.448.328.380.12%-0.26%-0.78%1,198,80010,072,000107%8.400.55%8.360.29%8.350.36%8.45-0.62%-0.34%
2019-07-158.398.448.258.370.24%0.17%-1.52%1,217,60010,174,000105%8.360.53%8.330.23%8.32-0.29%8.50-0.99%-0.26%
2019-07-128.258.388.188.350.48%0.46%-2.73%1,049,8008,726,00079%8.31-0.19%8.320.13%8.34-0.77%8.58-0.40%-0.13%
2019-07-118.308.388.278.310.97%-0.22%-3.57%701,7005,844,00051%8.330.28%8.30-0.56%8.41-0.64%8.62-0.32%-0.07%
2019-07-108.318.378.218.23-0.60%-0.90%-4.81%683,8005,679,00045%8.310.13%8.35-1.01%8.46-0.73%8.65-0.44%-0.03%
2019-07-098.458.498.188.28-1.55%-0.17%-4.65%1,859,10015,420,000112%8.29-1.77%8.44-1.80%8.52-1.71%8.68-0.49%0.00%
2019-07-088.768.768.308.41-4.00%-0.39%-3.63%1,466,40012,381,00092%8.44-3.37%8.59-1.33%8.67-1.29%8.73-0.29%0.07%
2019-07-058.688.818.678.760.81%0.26%0.09%843,3007,368,00051%8.740.44%8.71-0.46%8.780.15%8.75-0.08%0.13%
2019-07-048.708.778.638.690.12%-0.10%-0.79%863,3007,510,00044%8.700.09%8.75-0.64%8.770.01%8.760.08%0.23%
2019-07-038.798.838.648.68-1.48%-0.13%-0.82%1,228,40010,676,00059%8.69-1.49%8.800.05%8.77-0.25%8.750.13%0.24%
2019-07-028.898.908.778.81-0.68%-0.14%0.79%1,486,50013,114,00072%8.82-0.26%8.800.31%8.790.33%8.740.17%0.24%
2019-07-018.798.948.798.871.49%0.28%1.65%2,641,10023,361,000136%8.851.77%8.770.18%8.760.39%8.730.36%0.22%
2019-06-288.738.828.578.740.69%0.56%0.52%1,449,40012,597,00081%8.69-0.45%8.760.18%8.73-0.27%8.700.22%0.15%
2019-06-278.858.858.648.68-0.91%-0.57%0.05%1,812,00015,819,000102%8.73-0.14%8.740.05%8.750.15%8.680.09%0.11%
除权分界线,2019年06月27日,10股派0.800元(以下数据已经复权)
2019-06-268.618.878.558.762.58%0.21%1.06%2,114,30018,653,000117%8.742.21%8.74-0.01%8.740.46%8.67-0.20%0.09%
2019-06-258.638.708.418.54-1.84%-0.15%-1.67%1,463,30012,632,00069%8.55-1.03%8.740.01%8.700.08%8.690.21%0.15%
2019-06-248.738.738.558.70-0.46%0.67%0.38%2,305,50020,108,000111%8.64-0.71%8.740.36%8.690.37%8.670.32%0.08%
2019-06-218.728.868.588.741.63%0.41%1.17%4,044,50035,528,000211%8.701.53%8.711.50%8.661.51%8.640.91%0.00%
2019-06-208.438.698.348.602.38%0.31%0.46%1,924,10016,649,000115%8.571.28%8.581.24%8.53-0.07%8.560.21%-0.21%
2019-06-198.418.558.398.401.45%-0.77%-1.67%1,381,40011,804,00087%8.472.17%8.470.34%8.54-1.51%8.540.13%-0.35%
2019-06-188.428.468.248.28-0.60%-0.06%-2.95%492,3004,118,00031%8.29-0.46%8.44-1.30%8.670.29%8.53-0.08%-0.41%
2019-06-178.318.398.248.330.97%0.08%-2.45%724,6006,089,00042%8.32-0.95%8.55-1.79%8.640.23%8.54-0.30%-0.42%
2019-06-148.628.668.198.25-4.07%-1.82%-3.68%1,599,50013,568,00090%8.40-1.96%8.710.17%8.620.54%8.57-0.20%-0.42%
2019-06-138.678.678.508.60-0.69%0.34%0.21%2,240,90019,387,000128%8.57-1.87%8.690.56%8.580.36%8.58-0.12%-0.50%
2019-06-128.349.178.288.663.10%-0.85%0.79%4,654,40041,022,000290%8.735.09%8.654.79%8.552.94%8.590.42%-0.49%
2019-06-118.208.438.078.403.58%1.07%-1.82%1,517,30012,732,000110%8.312.44%8.250.19%8.30-0.67%8.56-0.55%-0.53%
2019-06-108.008.188.008.110.00%-0.04%-5.73%874,7007,166,00062%8.110.65%8.24-0.68%8.36-1.33%8.60-0.43%-0.48%