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:
景嘉微( 300474.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
2019-06-15101.8800.377%2
2019-06-15100.5600.370%
2019-06-17101.8800.377%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
2019-06-1838.2938.7838.0138.410.23%0.00%0.00%1,324,00050,888,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-1737.9838.6937.8838.320.26%-0.09%-5.23%1,508,80057,868,00053%38.35-1.49%39.04-1.49%39.55-0.54%40.44-1.07%-0.82%
2019-06-1439.8839.9038.1838.22-3.66%-1.83%-6.49%2,894,800112,707,00097%38.93-2.06%39.63-0.79%39.76-0.57%40.87-1.24%-0.68%
2019-06-1339.8940.3339.3639.67-1.20%-0.21%-4.15%1,838,40073,082,00060%39.75-1.18%39.94-0.16%39.99-0.65%41.39-1.44%-0.53%
2019-06-1240.2840.9839.8640.15-0.82%-0.19%-4.38%2,946,900118,547,00089%40.231.00%40.010.12%40.25-0.80%41.99-1.40%-0.32%
2019-06-1139.5340.5738.5340.481.94%1.63%-4.95%4,268,700170,016,000121%39.83-0.54%39.96-1.36%40.57-1.81%42.59-1.53%-0.10%
2019-06-1039.5841.6039.4639.710.15%-0.84%-8.18%2,695,800107,955,00073%40.05-0.16%40.51-1.68%41.32-1.75%43.25-0.57%0.13%
2019-06-0641.0341.1739.5539.65-3.72%-1.14%-8.85%2,188,90087,792,00056%40.11-3.27%41.20-1.98%42.06-1.40%43.50-1.31%0.26%
2019-06-0541.6842.1040.8641.180.15%-0.68%-6.57%2,233,10092,592,00050%41.46-0.85%42.03-1.47%42.65-1.85%44.070.00%0.61%
2019-06-0442.0542.8840.7041.12-2.10%-1.67%-6.70%2,925,100122,319,00060%41.82-1.79%42.66-1.14%43.46-1.59%44.070.08%0.75%
2019-06-0343.9744.1641.9042.00-2.39%-1.36%-4.63%3,447,800146,806,00072%42.58-2.33%43.15-2.35%44.16-0.85%44.040.26%0.81%
2019-05-3143.3244.4842.7143.03-1.06%-1.30%-2.04%2,912,400126,973,00061%43.600.64%44.19-1.24%44.530.28%43.930.34%0.89%
2019-05-3044.3044.3042.4743.49-3.08%0.39%-0.65%3,885,100168,306,00079%43.32-4.77%44.74-0.77%44.41-1.11%43.780.23%0.90%
2019-05-2944.6046.4944.4344.87-1.10%-1.37%2.73%3,888,300176,886,00087%45.490.33%45.091.52%44.911.04%43.680.68%0.89%
2019-05-2845.7545.9444.7945.37-1.11%0.06%4.58%4,284,300194,265,000100%45.341.71%44.41-0.60%44.441.11%43.380.87%0.83%
2019-05-2742.2346.2041.7545.888.67%2.91%6.67%5,276,800235,246,000124%44.582.97%44.681.08%43.961.12%43.010.69%0.73%
2019-05-2443.9644.7542.1242.22-5.97%-2.49%-1.16%4,371,800189,287,000103%43.30-4.75%44.200.61%43.470.50%42.720.72%0.69%
2019-05-2344.2546.8843.5044.901.47%-1.22%5.87%8,458,000384,449,000210%45.455.39%43.943.75%43.262.83%42.412.27%0.60%
2019-05-2241.5644.9041.1244.255.76%2.59%6.70%6,172,600266,231,000168%43.133.97%42.351.44%42.071.36%41.471.38%0.28%
2019-05-2142.1042.2840.6141.84-1.27%0.86%2.29%3,216,300133,421,00094%41.48-1.05%41.750.29%41.500.18%40.900.62%0.00%
2019-05-2040.8842.3840.5942.385.21%1.09%4.25%4,870,500204,196,000151%41.930.44%41.630.90%41.43-0.02%40.651.09%-0.18%
2019-05-1740.9542.6540.1940.28-1.73%-3.50%0.16%3,737,900156,020,000124%41.742.50%41.250.70%41.430.91%40.220.44%-0.43%
2019-05-1641.0641.3840.1140.99-0.22%0.66%2.38%2,093,20085,239,00072%40.72-0.50%40.96-1.21%41.060.63%40.040.10%-0.46%
2019-05-1541.0341.4040.5641.080.64%0.38%2.71%2,198,10089,960,00076%40.93-0.06%41.470.79%40.801.04%40.000.09%-0.58%
除权分界线,2019年05月15日,10股派1.800元(以下数据已经复权)
2019-05-1440.7241.7140.1740.82-1.92%-0.32%2.15%3,540,900145,643,000123%40.95-2.10%41.141.12%40.381.24%39.96-0.12%-0.68%
2019-05-1340.9042.7740.9041.621.96%-0.50%4.03%4,353,400182,884,000155%41.834.30%40.693.09%39.892.43%40.010.33%-0.75%
2019-05-1038.8841.3138.3040.824.48%1.79%2.37%4,363,100175,765,000157%40.101.95%39.472.52%38.940.58%39.88-0.26%-0.86%
2019-05-0937.8040.1137.7439.072.55%-0.68%-2.27%3,446,300136,190,000132%39.343.65%38.501.64%38.72-0.07%39.98-0.91%-0.90%
2019-05-0835.6439.2235.4838.103.73%0.39%-5.56%2,806,000107,001,000108%37.953.12%37.88-1.73%38.74-1.31%40.34-1.39%-0.88%
2019-05-0736.7037.2936.1036.730.00%-0.20%-10.22%1,645,30060,849,00062%36.80-3.03%38.54-2.16%39.25-2.27%40.91-1.21%-0.84%