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:
华扬联众( 603825.SH 上证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-11239.9701.039%1
2020-02-0150.7200.220%
2020-02-0350.7200.220%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
2019-07-1711.8111.9711.7011.860.34%-0.01%-2.06%1,125,00013,344,00062%11.860.32%11.760.58%11.72-0.13%12.11-0.80%-1.14%
2019-07-1611.8011.9211.7111.820.08%-0.03%-3.17%1,169,20013,823,00060%11.821.60%11.690.16%11.74-0.76%12.21-1.66%-1.04%
2019-07-1511.7011.8311.3311.811.72%1.49%-4.86%1,675,90019,502,00072%11.640.03%11.67-0.68%11.83-1.66%12.41-2.26%-0.87%
2019-07-1211.7411.7411.5511.61-0.09%-0.20%-8.58%1,406,30016,360,00046%11.63-0.70%11.75-1.38%12.03-1.31%12.70-4.63%-0.63%
2019-07-1111.8211.9211.5811.62-1.44%-0.81%-12.74%2,183,10025,576,00047%11.72-1.31%11.91-2.36%12.19-1.73%13.32-1.97%0.08%
2019-07-1011.9012.0711.7311.79-1.75%-0.68%-13.20%1,875,60022,265,00034%11.87-1.88%12.20-1.88%12.40-1.45%13.58-0.76%0.56%
2019-07-0912.2312.3611.9612.00-2.83%-0.81%-12.33%2,730,00033,028,00045%12.10-3.81%12.43-2.28%12.58-2.49%13.69-0.19%0.91%
2019-07-0813.0613.0612.3012.35-3.97%-1.80%-9.94%2,375,80029,881,00038%12.58-2.16%12.72-0.83%12.90-1.68%13.710.21%1.11%
2019-07-0512.8212.9612.7612.860.00%0.05%-6.03%1,377,10017,701,00022%12.850.30%12.83-1.36%13.12-4.28%13.690.50%1.24%
2019-07-0412.7612.9512.7212.860.78%0.34%-5.56%1,829,20023,443,00028%12.82-0.11%13.01-1.38%13.71-1.46%13.620.19%1.35%
2019-07-0312.8313.0112.7412.76-2.00%-0.55%-6.11%2,131,70027,350,00032%12.83-2.69%13.19-4.72%13.91-0.33%13.590.17%1.40%
2019-07-0213.3113.5012.9113.02-4.75%-1.24%-4.04%4,127,00054,411,00064%13.18-0.85%13.84-1.73%13.960.19%13.570.09%1.44%
2019-07-0113.4613.9812.3813.67-0.07%2.81%0.84%7,448,00099,037,000122%13.30-7.04%14.09-0.93%13.930.11%13.560.04%1.42%
2019-06-2814.9315.1213.4613.68-8.49%-4.36%0.96%14,716,300210,501,000290%14.30-0.71%14.222.33%13.922.88%13.552.56%1.39%
2019-06-2714.4315.1814.0314.952.54%3.78%13.15%8,316,900119,813,000223%14.413.87%13.903.87%13.533.09%13.212.79%1.11%
2019-06-2613.5714.6413.2014.586.73%5.13%13.44%8,080,000112,059,000253%13.875.32%13.384.27%13.123.24%12.852.72%0.79%
2019-06-2512.8813.7412.7113.666.22%3.73%9.17%5,552,80073,126,000209%13.173.17%12.832.06%12.711.81%12.511.83%0.46%
2019-06-2412.7313.0312.5212.860.47%0.75%4.65%4,563,30058,244,000186%12.762.41%12.571.31%12.481.28%12.291.50%0.23%
2019-06-2112.2712.8012.2512.804.66%2.70%5.72%4,326,30053,924,000190%12.462.52%12.410.86%12.330.91%12.111.58%0.01%
除权分界线,2019年06月21日,10股派2.500元(以下数据已经复权)
2019-06-2012.0412.3411.8812.232.17%0.59%2.61%2,550,40031,645,000119%12.160.83%12.301.02%12.220.68%11.920.71%-0.29%
2019-06-1912.0012.2011.8511.971.61%-0.73%1.14%2,396,50029,495,000111%12.061.58%12.180.93%12.130.59%11.840.56%-0.47%
2019-06-1811.8612.0411.7211.780.08%-0.77%0.09%1,565,10018,971,00070%11.870.77%12.070.06%12.060.63%11.77-0.12%-0.66%
2019-06-1711.6711.9311.5111.771.55%-0.08%-0.11%1,489,60017,920,00064%11.78-0.14%12.060.05%11.991.04%11.78-0.18%-0.67%
2019-06-1411.8911.9711.5811.59-2.36%-1.75%-1.81%1,738,20020,939,00075%11.80-0.36%12.050.76%11.861.52%11.80-0.25%-0.69%
2019-06-1311.7212.1011.5311.871.71%0.26%0.31%2,160,40026,117,00093%11.840.68%11.961.78%11.690.59%11.83-0.45%-0.73%
2019-06-1211.8111.9211.6511.67-1.19%-0.76%-1.83%1,504,50018,067,00065%11.761.35%11.751.92%11.620.17%11.89-0.55%-0.73%
2019-06-1111.5511.8611.2311.813.96%1.79%-1.20%3,121,50036,995,000129%11.603.29%11.530.62%11.60-0.30%11.95-0.45%-0.70%
2019-06-1010.9511.3910.9311.364.03%1.14%-5.39%2,563,40029,433,000109%11.232.15%11.46-0.72%11.63-1.00%12.01-0.74%-0.70%
2019-06-0611.4911.5710.8110.92-4.96%-0.69%-9.73%3,038,30034,170,000131%11.00-3.84%11.54-2.42%11.75-2.03%12.10-1.45%-0.68%
2019-06-0511.3911.6011.2911.490.00%0.48%-6.40%2,689,80031,429,000126%11.44-0.24%11.83-1.46%11.99-1.83%12.28-1.06%-0.54%