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:
欧派家居( 603833.SH 上证)
板块 :次新股   本月解禁   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
2019-06-30249.9700.590%
2019-06-30259.1500.620%
2019-07-01241.7000.575%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
2019-06-17109.15110.47103.66104.90-4.64%0.00%0.00%1,252,200133,285,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-14112.34112.34109.60110.00-1.15%-0.47%-4.22%409,30045,237,00070%110.52-0.14%111.59-1.25%112.67-0.68%114.850.15%0.46%
除权分界线,2019年06月14日,10股派7.500元(以下数据已经复权)
2019-06-13110.76112.80109.47111.28-0.41%0.54%-2.96%351,50039,168,00058%110.68-0.94%113.01-0.43%113.44-0.98%114.680.07%0.43%
2019-06-12114.48115.02110.84111.74-1.94%0.01%-2.50%558,00062,764,00093%111.73-2.02%113.50-0.65%114.57-0.86%114.600.20%0.43%
2019-06-11112.25114.65112.03113.951.77%-0.07%-0.37%479,10054,993,00081%114.031.22%114.24-0.87%115.56-0.65%114.370.53%0.43%
2019-06-10115.75115.75110.48111.97-1.94%-0.61%-1.58%565,90064,176,00090%112.66-1.09%115.25-1.22%116.31-0.10%113.760.28%0.38%
2019-06-06115.75117.20111.36114.18-1.36%0.25%0.65%511,80058,678,00077%113.90-2.85%116.67-0.76%116.430.73%113.450.57%0.38%
2019-06-05116.45118.96115.75115.75-1.45%-1.27%2.61%490,30057,850,00074%117.240.37%117.570.92%115.590.84%112.810.35%0.38%
2019-06-04116.13118.41115.05117.450.46%0.55%4.48%436,90051,362,00064%116.810.16%116.501.53%114.630.99%112.420.42%0.35%
2019-06-03115.25119.23113.27116.913.14%0.24%4.43%1,062,800124,749,000152%116.632.41%114.752.26%113.501.97%111.951.54%0.28%
2019-05-31111.61115.35109.57113.351.56%-0.47%2.80%751,80086,181,000106%113.884.08%112.221.64%111.310.64%110.260.55%0.04%
2019-05-30111.24111.72107.75111.610.87%2.01%1.78%592,00065,218,00079%109.42-0.50%110.410.08%110.600.36%109.66-0.16%-0.14%
2019-05-29108.26111.53108.05110.65-0.65%0.62%0.74%402,20044,530,00053%109.970.25%110.32-0.33%110.20-0.32%109.830.07%-0.15%
2019-05-28108.32111.42107.95111.370.94%1.53%1.47%611,20067,505,00078%109.700.38%110.690.57%110.55-0.03%109.750.12%-0.21%
2019-05-27114.08114.08106.37110.33-0.09%0.96%0.64%829,50091,273,000104%109.28-1.23%110.06-0.63%110.581.03%109.630.05%-0.27%
2019-05-24106.35113.13106.26110.433.56%-0.19%0.79%980,300109,195,000126%110.642.84%110.760.30%109.450.54%109.570.28%-0.34%
2019-05-23110.02112.15105.65106.63-3.27%-0.89%-2.41%742,90080,481,00091%107.58-3.72%110.421.29%108.86-0.59%109.270.55%-0.48%
2019-05-22111.36114.25108.60110.24-0.40%-1.35%1.45%679,10076,394,00082%111.741.68%109.020.88%109.510.48%108.670.10%-0.68%
2019-05-21107.05112.11105.30110.682.06%0.71%1.95%649,60071,879,00075%109.904.48%108.07-0.39%108.990.24%108.56-0.29%-0.78%
2019-05-20107.25108.86102.13108.45-0.23%3.10%-0.39%1,110,600117,654,000120%105.19-2.73%108.50-1.39%108.72-0.89%108.88-0.91%-0.85%
2019-05-17111.99111.99105.25108.70-2.64%0.52%-1.08%843,80091,876,00095%108.13-2.56%110.02-0.07%109.700.02%109.88-1.21%-0.80%
2019-05-16109.26112.75107.72111.652.43%0.61%0.38%779,50087,086,00087%110.972.12%110.100.75%109.681.65%111.23-0.21%-0.67%
2019-05-15108.13110.19106.55109.000.80%0.30%-2.21%605,10066,210,00068%108.670.40%109.270.14%107.90-0.29%111.46-0.52%-0.70%
2019-05-14105.37110.05105.37108.13-0.57%-0.10%-3.49%773,40084,290,00085%108.24-0.43%109.121.68%108.20-0.74%112.04-0.53%-0.66%
2019-05-13111.25111.25107.05108.75-0.41%0.04%-3.45%732,80080,208,00083%108.700.42%107.32-0.39%109.01-0.92%112.64-0.64%-0.67%
2019-05-10105.43110.23105.43109.204.85%0.88%-3.67%1,096,800119,548,000126%108.254.26%107.74-1.07%110.02-2.18%113.36-1.11%-0.67%
2019-05-09107.15107.15100.75104.15-3.95%0.31%-9.14%1,242,300129,919,000136%103.83-5.32%108.91-3.61%112.48-2.42%114.63-1.44%-0.57%
2019-05-08112.24112.24107.85108.43-4.26%-1.13%-6.77%953,100105,236,000104%109.66-2.86%112.99-3.22%115.26-1.23%116.30-0.96%-0.46%
2019-05-07114.69116.57111.25113.25-1.26%0.31%-3.56%832,30094,588,00095%112.90-1.34%116.75-0.86%116.70-0.68%117.43-0.98%-0.37%
2019-05-06117.25117.25111.27114.690.00%0.23%-3.29%870,300100,242,00098%114.43-4.43%117.76-0.56%117.50-0.74%118.59-0.43%-0.25%