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:
新坐标( 603040.SH 上证)
板块 :次新股   下月解禁   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
2019-07-1011.2400.140%
2019-07-2211.2400.141%1
2019-08-2536.0500.460%
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
2019-06-1728.5728.5728.0628.340.04%0.23%1.37%391,00011,055,00064%28.270.41%28.150.48%27.890.34%27.960.21%0.26%
2019-06-1427.8528.7827.6628.330.82%0.61%1.55%684,20019,266,000109%28.160.26%28.010.97%27.800.43%27.900.28%0.23%
2019-06-1327.8128.7527.4028.101.85%0.05%1.01%1,033,70029,033,000174%28.091.64%27.741.14%27.68-0.54%27.820.29%0.14%
2019-06-1227.7127.9927.3327.59-0.47%-0.15%-0.54%475,00013,125,00090%27.631.15%27.430.06%27.83-0.42%27.740.03%0.09%
2019-06-1127.1527.7626.9327.721.54%1.47%-0.04%715,40019,544,000139%27.32-0.17%27.41-2.56%27.95-0.31%27.73-0.08%0.08%
2019-06-1027.1927.8727.0127.300.11%-0.24%-1.63%282,4007,728,00059%27.37-0.74%28.13-0.48%28.030.11%27.750.13%0.06%
2019-06-0628.1628.1627.1027.27-3.95%-1.09%-1.61%514,30014,179,000108%27.57-3.11%28.270.11%28.000.13%27.720.19%0.01%
除权分界线,2019年06月06日,10股派4.000元(以下数据已经复权)
2019-06-0528.0928.8028.0028.391.39%-0.23%2.62%703,50020,300,000157%28.462.39%28.241.57%27.971.16%27.660.69%-0.02%
2019-06-0427.6728.3027.1028.001.49%0.75%1.91%660,80018,629,000153%27.791.97%27.801.19%27.640.71%27.470.48%-0.05%
2019-06-0327.1027.6026.6027.591.51%1.23%0.90%692,10019,140,000168%27.260.46%27.480.54%27.450.49%27.340.41%-0.07%
2019-05-3126.7527.8526.6027.181.08%0.19%-0.19%568,30015,645,000147%27.131.97%27.330.33%27.320.60%27.23-0.13%-0.13%
2019-05-3026.7126.9026.4026.890.56%1.07%-1.39%327,5008,844,00084%26.61-1.08%27.24-0.21%27.150.05%27.27-0.58%-0.16%
2019-05-2926.9527.1026.6626.74-0.93%-0.58%-2.50%271,4007,408,00067%26.90-0.52%27.290.48%27.14-0.40%27.43-0.20%-0.14%
2019-05-2827.0027.2826.8526.990.00%-0.17%-1.79%308,5008,464,00075%27.041.01%27.160.53%27.250.07%27.48-0.12%-0.17%
2019-05-2726.3527.0326.3526.991.77%0.84%-1.91%347,9009,451,00084%26.770.97%27.02-0.75%27.230.26%27.52-0.29%-0.24%
2019-05-2426.3726.8526.3026.520.08%0.04%-3.90%333,5008,974,00080%26.51-0.31%27.23-0.37%27.16-0.70%27.60-0.38%-0.32%
2019-05-2327.4027.4126.1126.50-3.25%-0.34%-4.33%434,60011,730,00091%26.59-2.48%27.330.18%27.35-1.04%27.70-0.07%-0.36%
2019-05-2227.2127.6026.9327.390.85%0.45%-1.19%472,70013,078,000100%27.271.39%27.28-0.28%27.64-0.18%27.720.38%-0.46%
2019-05-2126.6727.2526.4427.161.76%0.99%-1.65%395,60010,797,00080%26.891.68%27.36-1.32%27.69-0.39%27.620.28%-0.62%
2019-05-2026.9526.9526.0226.69-1.18%0.92%-3.08%439,40011,797,00083%26.45-3.64%27.72-1.28%27.79-0.92%27.54-0.15%-0.79%
2019-05-1727.9828.0926.7227.01-3.47%-1.60%-2.07%501,50013,966,00092%27.45-1.78%28.08-0.21%28.050.06%27.58-0.44%-0.93%
2019-05-1627.6028.1827.6027.980.83%0.13%1.01%510,20014,461,00095%27.941.17%28.140.49%28.030.83%27.70-0.43%-0.94%
2019-05-1527.7927.8627.2627.750.80%0.47%-0.26%322,7009,042,00057%27.620.41%28.000.24%27.800.88%27.82-0.46%-0.99%
2019-05-1427.8027.8026.7027.53-0.86%0.09%-1.50%292,2008,154,00050%27.51-0.55%27.930.67%27.560.69%27.95-0.84%-0.99%
2019-05-1327.6127.9727.2227.77-0.75%0.41%-1.48%362,30010,165,00059%27.660.62%27.741.19%27.370.20%28.19-1.10%-0.96%
2019-05-1027.0827.9826.6027.983.86%1.79%-1.82%886,10024,711,000131%27.492.25%27.421.63%27.31-0.49%28.50-0.79%-0.92%
2019-05-0926.1527.0526.1526.941.13%0.22%-6.22%521,80014,236,00078%26.881.58%26.98-0.37%27.45-1.39%28.73-1.10%-0.90%
2019-05-0826.0826.7525.7026.640.53%0.67%-8.28%619,60016,645,00088%26.460.04%27.08-2.16%27.84-1.61%29.04-1.20%-0.84%
2019-05-0726.6026.8626.1926.501.15%0.18%-9.86%682,80018,335,00098%26.45-2.18%27.68-2.87%28.29-2.50%29.40-1.37%-0.78%
2019-05-0628.0928.4626.1026.200.00%-3.11%-12.10%794,30021,797,000120%27.04-6.17%28.50-2.83%29.02-2.75%29.81-1.53%-0.72%