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:
晨化股份( 300610.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
2019-06-1920.4600.140%
2019-07-1520.4600.136%2
2020-02-1310025.84066.839%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
2019-06-1712.1812.3812.0612.372.66%1.25%2.27%1,115,10013,623,00097%12.22-0.11%12.29-0.67%12.320.17%12.10-0.31%-0.39%
2019-06-1412.5312.5512.0012.05-3.14%-1.48%-0.68%963,10011,780,00083%12.23-1.85%12.37-0.12%12.300.70%12.13-0.27%-0.54%
2019-06-1312.4312.5212.3412.440.08%-0.17%2.25%755,5009,414,00063%12.460.20%12.390.86%12.210.88%12.170.04%-0.82%
2019-06-1212.4912.5412.3112.43-0.24%-0.05%2.21%978,70012,171,00082%12.441.07%12.281.54%12.111.34%12.16-0.09%-1.33%
2019-06-1111.9212.5011.9212.463.32%1.26%2.37%1,326,10016,317,000106%12.312.81%12.091.49%11.950.25%12.170.00%-1.36%
2019-06-1011.8212.1011.8212.062.03%0.76%-0.92%603,3007,221,00048%11.970.16%11.920.83%11.92-0.90%12.17-0.09%-1.37%
2019-06-0611.7712.1311.7111.820.34%-1.09%-2.98%1,449,10017,317,000109%11.950.95%11.82-0.67%12.02-0.89%12.18-0.44%-1.38%
2019-06-0511.7711.9711.6811.781.20%-0.49%-3.73%1,032,10012,218,00074%11.841.50%11.90-1.58%12.13-0.59%12.24-0.77%-1.37%
2019-06-0411.9012.0411.5011.64-2.43%-0.20%-5.61%1,360,60015,868,00086%11.66-3.52%12.09-1.99%12.20-1.29%12.33-1.10%-1.33%
2019-06-0312.4512.4511.8811.93-5.17%-1.31%-4.32%2,008,70024,281,000121%12.09-3.83%12.34-1.23%12.36-0.73%12.47-0.88%-1.25%
2019-05-3112.5612.7012.4412.58-0.40%0.09%0.00%1,210,80015,219,00070%12.570.67%12.490.31%12.460.67%12.58-1.83%-1.19%
2019-05-3012.2912.6512.2512.632.02%1.15%-1.44%1,410,50017,612,00063%12.490.97%12.450.42%12.370.16%12.81-3.09%-1.08%
2019-05-2912.2812.4712.2012.380.49%0.11%-6.37%788,3009,748,00024%12.37-0.76%12.400.54%12.35-0.70%13.22-4.97%-0.80%
2019-05-2812.3012.6212.3012.32-1.12%-1.13%-11.46%1,367,10017,036,00028%12.460.97%12.330.14%12.44-0.85%13.91-0.39%0.39%
2019-05-2712.2012.4912.1512.462.38%0.96%-10.80%1,070,90013,216,00020%12.341.25%12.31-1.11%12.55-0.78%13.97-0.15%0.51%
2019-05-2412.3812.3912.0012.17-0.57%-0.16%-13.00%1,325,50016,156,00024%12.19-1.59%12.45-1.55%12.64-2.60%13.99-0.14%0.33%
2019-05-2312.5012.5712.1012.24-2.08%-1.18%-12.63%1,906,70023,617,00036%12.39-2.05%12.65-1.02%12.98-3.56%14.01-0.34%0.10%
2019-05-2212.8112.9112.4512.50-3.03%-1.15%-11.08%2,455,00031,043,00048%12.65-1.65%12.78-2.84%13.46-5.60%14.06-0.38%0.01%
2019-05-2112.8012.9512.7012.890.47%0.26%-8.65%2,439,00031,358,00050%12.860.30%13.15-3.61%14.26-0.40%14.11-0.30%-0.01%
2019-05-2012.9313.1512.6112.83-2.43%0.09%-9.35%3,253,20041,703,00069%12.82-4.81%13.65-6.15%14.32-0.75%14.15-0.33%-0.05%
2019-05-1713.8013.8813.0313.15-5.46%-2.35%-7.39%5,728,60077,145,000132%13.47-3.97%14.54-0.81%14.42-0.77%14.20-0.70%-0.13%
2019-05-1613.9914.3913.8013.91-6.33%-0.81%-2.73%9,766,200136,962,000266%14.02-8.08%14.66-1.65%14.54-1.14%14.30-0.31%-0.09%
除权分界线,2019年05月16日,10股派1.100元(以下数据已经复权)
2019-05-1515.1415.5814.7214.854.95%-2.67%3.53%13,493,000207,346,000520%15.269.69%14.908.67%14.708.49%14.346.89%-0.13%
2019-05-1412.8814.1512.7014.1510.12%1.73%5.44%5,328,70074,704,000354%13.917.88%13.716.02%13.554.95%13.420.82%-0.86%
2019-05-1312.9313.0512.8012.85-1.76%-0.33%-3.46%819,20010,652,00062%12.890.30%12.940.37%12.910.56%13.31-1.87%-1.00%
2019-05-1012.6213.1312.5913.083.65%1.76%-3.57%1,393,30018,063,00090%12.851.20%12.890.20%12.84-0.19%13.56-2.47%-0.87%
2019-05-0912.5912.8112.5512.620.24%-0.65%-9.25%787,60010,091,00042%12.70-0.19%12.860.48%12.87-1.21%13.91-1.26%-0.72%
2019-05-0812.4312.9212.4212.59-1.95%-1.07%-10.61%873,30011,210,00040%12.73-0.64%12.80-0.68%13.02-1.56%14.08-0.61%-0.75%
2019-05-0712.7812.9712.5412.84-1.76%0.25%-9.39%1,084,60014,011,00048%12.811.68%12.89-1.57%13.23-2.44%14.17-0.68%-0.77%
2019-05-0612.8913.4111.9313.070.00%3.76%-8.39%1,666,40021,174,00072%12.60-4.39%13.09-3.40%13.56-3.39%14.27-1.11%-0.73%