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:
山东黄金( 600547.SH 上证)
板块 :有色金属_h   上证180   下月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-1711742.5006.320%增发
2019-10-1728819.30015.520%增发
2019-10-1716439.5006.320%增发
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
2019-09-1237.2937.4637.0137.29-0.96%0.26%-3.76%36,244,1001,347,987,00061%37.19-0.78%37.36-0.51%37.73-1.14%38.75-0.50%0.34%
2019-09-1137.2037.8837.1037.650.43%0.44%-3.32%53,453,0002,003,653,00087%37.480.37%37.55-0.93%38.17-1.52%38.94-0.47%0.48%
2019-09-1037.4037.6837.0237.49-1.96%0.39%-4.18%54,903,8002,050,462,00088%37.35-1.35%37.91-1.81%38.75-0.87%39.13-0.15%0.68%
2019-09-0937.8338.2637.3038.240.63%1.01%-2.41%48,986,5001,854,450,00077%37.86-1.16%38.61-1.87%39.10-0.62%39.180.03%0.81%
2019-09-0638.1638.6737.9838.00-5.00%-0.78%-2.99%84,666,0003,242,585,000126%38.30-3.75%39.34-1.43%39.34-0.97%39.170.32%0.95%
2019-09-0539.8440.2039.4540.000.40%0.53%2.44%52,806,9002,101,156,00087%39.79-1.16%39.910.40%39.730.02%39.050.71%0.99%
2019-09-0440.3040.7539.7639.840.99%-1.03%2.75%70,139,2002,823,441,000118%40.262.20%39.750.68%39.720.47%38.770.86%1.00%
2019-09-0339.3039.6339.1539.45-0.23%0.15%2.61%34,474,0001,357,921,00058%39.390.19%39.48-0.25%39.530.69%38.450.62%1.02%
2019-09-0239.5039.7539.0139.54-0.85%0.57%3.49%52,752,6002,073,989,00087%39.32-0.81%39.58-0.09%39.260.59%38.211.02%1.08%
2019-08-3039.2040.7038.8339.88-1.29%0.62%5.45%78,446,7003,109,325,000129%39.64-0.28%39.621.33%39.041.50%37.820.95%1.13%
2019-08-2939.1040.4838.9440.402.80%1.64%7.84%57,363,8002,280,053,00098%39.750.70%39.101.19%38.461.44%37.460.95%1.18%
2019-08-2839.5140.2039.0139.300.26%-0.43%5.90%60,392,4002,383,622,00099%39.473.06%38.642.17%37.911.19%37.111.44%1.31%
2019-08-2737.7739.4037.3539.202.89%2.36%7.15%74,290,8002,845,023,000118%38.30-0.16%37.821.53%37.471.12%36.581.15%1.28%
2019-08-2638.9739.0037.9138.104.70%-0.68%5.34%87,614,3003,360,762,000141%38.366.04%37.251.90%37.052.18%36.171.47%1.33%
2019-08-2335.9636.8335.6036.390.08%0.60%2.10%50,193,0001,815,641,00083%36.17-0.51%36.55-0.13%36.26-0.17%35.640.71%1.23%
2019-08-2236.5136.7836.0336.36-1.73%0.01%2.74%48,368,7001,758,599,00081%36.36-1.94%36.600.96%36.320.01%35.390.85%1.24%
2019-08-2137.0037.5536.6037.00-1.60%-0.20%5.44%54,864,3002,034,160,00093%37.082.03%36.250.49%36.311.52%35.091.00%1.26%
2019-08-2035.3737.7935.2437.604.55%3.48%8.22%54,222,4001,970,287,00088%36.342.41%36.08-0.09%35.770.90%34.741.22%1.32%
除权分界线,2019年08月20日,10股送4.000股, 10股派1.000元(以下数据已经复权)
2019-08-1935.5435.9735.2135.96-1.57%1.36%4.77%50,613,3002,519,331,000107%35.48-2.55%36.111.16%35.450.93%34.331.50%1.42%
2019-08-1636.4936.9835.9636.541.31%0.35%8.03%41,336,1002,111,182,00088%36.410.43%35.701.52%35.121.62%33.821.53%1.42%
2019-08-1535.7937.0735.6636.063.59%-0.52%8.27%60,060,8003,054,408,000132%36.255.68%35.162.91%34.562.31%33.312.23%1.23%
2019-08-1433.6435.0833.3134.81-2.25%1.48%6.85%53,143,6002,557,624,000119%34.31-0.76%34.171.29%33.780.64%32.581.17%0.99%
2019-08-1333.8636.0033.6635.618.41%3.02%10.59%54,014,8002,619,498,000130%34.575.51%33.732.05%33.571.54%32.201.60%0.93%
2019-08-1232.4333.2932.0832.85-0.02%0.27%3.64%27,363,8001,257,848,00067%32.76-0.56%33.05-0.67%33.061.21%31.700.51%0.78%
2019-08-0932.8733.4132.4432.860.06%-0.27%4.19%34,270,0001,584,157,00087%32.95-0.58%33.280.52%32.661.37%31.540.76%0.74%
2019-08-0833.7333.7932.6132.84-1.75%-0.91%4.91%45,635,2002,121,745,000123%33.14-0.90%33.101.97%32.222.08%31.301.06%0.68%
2019-08-0732.9633.8432.8633.423.77%-0.06%7.91%50,945,4002,390,148,000151%33.442.34%32.472.85%31.571.98%30.971.60%0.57%
2019-08-0632.7433.6131.3532.210.31%-1.44%5.66%71,368,2003,271,911,000229%32.684.58%31.574.59%30.962.98%30.482.27%0.46%
2019-08-0529.8432.1129.8132.1110.03%2.76%7.72%63,932,1002,803,052,000237%31.256.18%30.182.66%30.062.19%29.811.44%0.25%
2019-08-0229.9029.9029.0729.180.00%-0.84%-0.69%33,017,1001,363,542,000135%29.432.63%29.40-0.03%29.420.20%29.38-0.36%0.13%