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:
江苏银行( 600919.SH 上证)
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
2019-08-02558646.13048.391%1
2019-08-02563360.39048.799%1
2019-08-02468762.00040.610%首发
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
2019-07-196.826.916.826.870.88%-0.13%-1.86%14,790,000101,745,00086%6.880.94%6.850.29%6.820.03%7.00-0.64%-0.43%
2019-07-186.846.846.806.81-0.29%-0.07%-3.34%9,919,40067,601,00056%6.82-0.13%6.830.26%6.82-1.17%7.05-0.84%-0.38%
2019-07-176.836.846.806.830.15%0.09%-3.87%10,761,20073,437,00054%6.82-0.13%6.81-0.21%6.90-0.91%7.11-0.49%-0.30%
2019-07-166.816.866.806.820.15%-0.19%-4.48%14,763,000100,874,00071%6.830.69%6.82-1.57%6.96-0.73%7.14-0.63%-0.25%
2019-07-156.856.866.726.81-0.73%0.35%-5.22%26,663,900180,944,000121%6.79-1.08%6.93-2.22%7.02-1.87%7.19-0.92%-0.18%
2019-07-126.896.896.816.86-0.15%0.00%-5.41%18,819,700129,101,00087%6.86-0.23%7.09-1.72%7.15-1.37%7.25-0.51%-0.08%
除权分界线,2019年07月12日,10股派3.400元(以下数据已经复权)
2019-07-116.886.906.846.870.15%-0.09%-5.75%18,030,000130,104,00088%6.880.31%7.21-0.24%7.25-0.49%7.29-0.10%-0.02%
2019-07-106.906.916.826.86-0.58%0.07%-5.98%17,877,800128,638,00088%6.86-0.48%7.23-0.66%7.28-0.32%7.30-0.10%-0.01%
2019-07-096.896.916.876.900.15%0.17%-5.52%10,195,00073,690,00051%6.89-0.32%7.28-0.51%7.31-0.16%7.300.01%0.00%
2019-07-086.986.996.886.89-1.43%-0.29%-5.64%26,202,600189,959,000122%6.91-1.30%7.31-0.41%7.32-0.23%7.30-0.12%-0.01%
2019-07-057.047.056.986.99-0.57%-0.16%-4.39%17,734,400130,196,00087%7.00-0.14%7.340.06%7.340.19%7.31-0.10%0.01%
2019-07-047.017.036.987.030.43%0.27%-3.94%29,739,800218,621,000135%7.010.32%7.340.16%7.320.18%7.32-0.08%0.04%
2019-07-037.007.016.967.000.00%0.16%-4.42%17,348,400127,154,00070%6.99-0.03%7.330.27%7.310.14%7.320.07%0.09%
2019-07-026.997.036.967.000.14%0.13%-4.36%25,316,500185,590,00099%6.990.13%7.310.19%7.300.25%7.320.08%0.09%
2019-07-016.987.016.956.991.01%0.11%-4.42%21,402,500156,704,00088%6.980.97%7.290.30%7.280.00%7.310.07%0.08%
2019-06-286.926.956.896.92-0.14%0.07%-5.31%17,200,400124,783,00073%6.92-0.56%7.27-0.04%7.28-0.42%7.310.03%0.07%
2019-06-276.956.996.926.930.00%-0.35%-5.15%17,026,500124,197,00071%6.950.46%7.27-0.15%7.31-0.31%7.310.06%0.06%
2019-06-266.906.956.896.930.29%0.12%-5.09%12,262,20089,046,00051%6.92-0.09%7.29-0.53%7.340.07%7.300.00%0.04%
2019-06-257.007.016.896.91-1.43%-0.26%-5.37%27,287,100198,311,000111%6.93-0.90%7.32-0.49%7.33-0.04%7.30-0.08%0.03%
2019-06-247.017.026.977.010.00%0.27%-4.08%17,070,700125,140,00069%6.99-0.47%7.360.22%7.330.11%7.310.04%0.05%
2019-06-217.027.057.007.01-0.28%-0.20%-4.04%35,706,300262,948,000144%7.02-0.04%7.340.30%7.330.34%7.310.22%0.04%
2019-06-206.927.106.917.031.59%0.04%-3.55%54,181,500399,161,000238%7.031.34%7.320.92%7.300.72%7.290.39%0.01%
2019-06-196.956.986.906.920.44%-0.20%-4.70%27,818,900202,353,000141%6.930.76%7.260.28%7.250.00%7.260.07%-0.04%
2019-06-186.906.906.866.890.00%0.12%-5.04%11,077,70080,004,00059%6.88-0.28%7.24-0.06%7.25-0.33%7.26-0.03%-0.04%
2019-06-176.926.946.886.890.00%-0.16%-5.07%12,773,90092,492,00066%6.900.04%7.24-0.21%7.27-0.07%7.26-0.04%-0.01%
2019-06-146.916.936.876.890.00%-0.12%-5.11%20,996,200151,964,000106%6.90-0.03%7.25-0.48%7.280.03%7.26-0.04%-0.02%
2019-06-136.946.946.886.89-0.72%-0.14%-5.15%15,716,600113,789,00081%6.90-0.58%7.29-0.11%7.280.06%7.26-0.10%-0.04%
2019-06-127.007.006.896.94-1.00%0.00%-4.55%21,522,100156,674,000104%6.94-0.57%7.300.21%7.270.10%7.27-0.11%-0.05%
2019-06-116.937.046.927.011.15%0.43%-3.70%31,098,200227,652,000138%6.980.61%7.280.58%7.260.29%7.280.10%-0.08%
2019-06-106.916.986.886.930.00%-0.12%-4.70%17,772,600129,353,00074%6.940.90%7.240.19%7.240.01%7.27-0.06%-0.12%