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:
佳都科技( 600728.SH 上证)
板块 :通讯设备_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-16538.3500.332%1
2019-08-16510.6300.315%1
2019-08-16554.8500.343%1
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
2019-06-189.9010.059.8110.051.72%1.17%0.53%13,405,000133,170,00075%9.930.35%9.97-0.69%10.05-0.27%10.00-0.14%-0.28%
2019-06-179.879.989.849.880.00%-0.19%-1.31%8,072,80079,910,00043%9.90-1.17%10.03-0.68%10.080.24%10.01-0.28%-0.27%
2019-06-1410.1510.229.889.88-2.47%-1.36%-1.58%18,073,000181,025,00091%10.02-1.11%10.10-0.16%10.060.29%10.04-0.20%-0.24%
2019-06-1310.0710.2110.0510.130.50%0.02%0.71%15,141,200153,344,00074%10.13-0.27%10.120.68%10.030.21%10.06-0.55%-0.26%
2019-06-1210.2410.3310.0610.08-1.18%-0.74%-0.35%22,794,200231,482,000104%10.160.69%10.051.00%10.010.52%10.12-0.87%-0.19%
2019-06-119.8710.259.8010.203.76%1.14%-0.04%28,967,600292,145,000114%10.092.78%9.950.66%9.950.12%10.20-0.09%-0.06%
2019-06-109.689.929.679.831.13%0.18%-3.75%14,211,700139,452,00053%9.81-0.25%9.89-0.34%9.94-0.80%10.21-0.06%-0.06%
2019-06-069.929.989.719.72-2.02%-1.19%-4.88%16,151,700158,885,00060%9.84-1.55%9.92-0.79%10.02-0.65%10.22-0.16%-0.07%
2019-06-0510.0310.089.919.920.10%-0.72%-3.08%17,963,100179,485,00065%9.990.67%10.00-0.76%10.09-1.16%10.24-0.23%-0.05%
2019-06-0410.0010.099.859.91-1.39%-0.16%-3.40%22,313,600221,482,00076%9.93-1.54%10.08-0.90%10.21-1.57%10.26-0.23%-0.01%
2019-06-0310.2910.299.9910.05-1.28%-0.31%-2.27%21,874,600220,515,00074%10.08-1.63%10.17-1.52%10.370.00%10.280.02%-0.01%
2019-05-3110.1910.3710.1510.18-0.10%-0.66%-0.98%19,279,600197,584,00066%10.250.65%10.33-1.18%10.370.28%10.280.00%-0.04%
2019-05-3010.3410.3510.0810.19-2.11%0.08%-0.89%26,160,300266,355,00081%10.18-3.02%10.450.15%10.340.08%10.28-0.41%-0.06%
2019-05-2910.4410.6210.3410.41-0.48%-0.85%0.84%30,204,200317,103,00089%10.50-0.50%10.430.96%10.330.32%10.320.15%0.03%
2019-05-2810.4110.7810.3710.461.55%-0.87%1.47%53,023,800559,483,000155%10.553.76%10.332.10%10.301.09%10.310.46%-0.02%
2019-05-279.9010.379.8810.303.94%1.28%0.38%31,850,300323,914,00096%10.171.91%10.12-0.55%10.190.16%10.26-0.12%-0.12%
2019-05-2410.0010.149.909.91-1.69%-0.69%-3.53%18,089,700180,523,00052%9.98-1.74%10.18-0.60%10.17-0.48%10.27-0.13%-0.17%
2019-05-2310.3810.4210.0510.08-2.61%-0.75%-2.00%28,970,500294,232,00076%10.16-1.57%10.240.18%10.22-0.90%10.290.04%-0.22%
2019-05-2210.2310.4710.1610.350.68%0.31%0.66%29,753,900307,012,00079%10.320.80%10.220.09%10.31-0.02%10.280.16%-0.30%
2019-05-2110.1310.3510.0310.281.65%0.43%0.14%28,627,600293,023,00072%10.242.16%10.21-1.17%10.320.02%10.27-0.24%-0.39%
除权分界线,2019年05月21日,10股派0.570元(以下数据已经复权)
2019-05-2010.0410.159.8610.110.90%0.93%-1.73%23,417,400235,986,00054%10.02-1.81%10.33-0.41%10.31-0.21%10.29-0.33%-0.45%
2019-05-1710.4410.579.9510.02-4.48%-1.78%-2.92%48,193,400494,574,000101%10.21-2.40%10.37-0.09%10.340.03%10.33-0.19%-0.54%
2019-05-1610.3310.6110.2410.491.94%0.35%1.43%51,238,600538,696,000105%10.461.84%10.380.97%10.330.80%10.350.46%-0.66%
2019-05-1510.3010.3410.1710.291.88%0.25%-0.05%35,085,000362,226,00070%10.270.87%10.280.18%10.250.30%10.30-0.26%-0.89%
2019-05-149.9510.339.9210.10-0.39%-0.74%-2.15%31,240,300319,735,00062%10.18-0.50%10.270.28%10.22-0.51%10.33-0.58%-0.91%
2019-05-1310.3010.4210.0810.14-2.97%-0.84%-2.33%39,813,300409,505,00078%10.230.20%10.240.37%10.27-0.43%10.39-0.66%-0.90%
2019-05-1010.1310.489.7210.455.13%2.39%-0.01%58,830,000603,971,000114%10.211.55%10.20-0.70%10.32-0.37%10.45-0.61%-0.87%
2019-05-099.9410.229.869.94-1.09%-1.09%-5.47%30,477,400308,140,00061%10.05-0.58%10.27-0.95%10.350.25%10.52-0.77%-0.87%
2019-05-089.9710.469.7410.05-1.76%-0.58%-5.16%46,723,900475,132,00093%10.11-2.62%10.37-0.63%10.33-0.70%10.60-0.74%-0.88%
2019-05-0710.5410.799.9910.230.00%-1.45%-4.18%55,742,300582,020,000118%10.380.02%10.430.98%10.40-0.76%10.68-0.77%-0.93%