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:
安正时尚( 603839.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
2019-08-25216.1200.540%
2019-08-25211.0200.520%
2019-08-25205.6100.510%
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
2019-07-1712.6112.6912.5012.61-0.71%-0.08%0.58%1,771,80022,361,00073%12.620.01%12.560.34%12.530.15%12.540.05%0.31%
2019-07-1612.4812.7412.4012.701.84%0.64%1.35%2,839,00035,824,000114%12.621.33%12.520.47%12.510.47%12.53-0.02%0.36%
2019-07-1512.5512.5512.3012.470.00%0.13%-0.51%2,282,80028,429,00092%12.45-0.02%12.46-0.19%12.46-0.09%12.53-0.28%0.41%
2019-07-1212.4812.5212.4012.47-0.08%0.11%-0.79%1,738,80021,658,00064%12.46-0.24%12.490.27%12.47-0.41%12.570.22%0.52%
2019-07-1112.6012.6612.3612.48-0.48%-0.05%-0.49%1,813,30022,641,00063%12.49-0.20%12.46-0.07%12.52-0.18%12.540.47%0.55%
2019-07-1012.5512.6112.3112.540.64%0.23%0.46%2,498,20031,256,00076%12.511.12%12.46-0.50%12.54-0.03%12.480.56%0.56%
2019-07-0912.5212.5212.2312.460.48%0.70%0.37%2,375,60029,394,00069%12.37-1.03%12.53-0.52%12.54-0.41%12.410.40%0.52%
2019-07-0812.8012.8212.3812.40-1.67%-0.82%0.29%2,491,90031,154,00073%12.50-1.26%12.59-0.08%12.60-0.34%12.360.34%0.50%
2019-07-0512.4312.7912.4312.611.12%-0.41%2.34%3,075,70038,945,00092%12.660.54%12.600.02%12.640.62%12.320.56%0.50%
2019-07-0412.4812.6812.4312.47-0.16%-0.98%1.77%3,448,70043,434,000105%12.590.48%12.60-0.38%12.560.97%12.250.78%0.48%
2019-07-0312.4712.7312.4012.49-1.65%-0.35%2.73%2,399,40030,075,00073%12.53-1.10%12.650.73%12.440.94%12.160.52%0.40%
2019-07-0212.5812.8412.5712.70-0.16%0.21%5.00%2,374,20030,089,00072%12.67-0.17%12.561.39%12.330.95%12.100.50%0.36%
2019-07-0112.3512.8812.3512.723.41%0.20%5.69%4,639,90058,899,000137%12.693.26%12.392.09%12.211.39%12.040.89%0.35%
2019-06-2812.2112.4012.1912.300.41%0.06%3.11%3,461,10042,548,000106%12.290.83%12.131.06%12.040.67%11.930.44%0.28%
2019-06-2711.9512.3511.9512.252.77%0.48%3.14%5,762,40070,254,000183%12.192.44%12.011.35%11.961.29%11.880.61%0.26%
2019-06-2611.7812.0611.7511.920.76%0.15%0.97%3,931,60046,795,000133%11.901.16%11.850.21%11.810.39%11.810.16%0.23%
2019-06-2511.7011.9811.6311.830.17%0.55%0.37%2,776,70032,667,00099%11.77-0.68%11.820.32%11.76-0.30%11.790.24%0.23%
2019-06-2411.8211.9511.7611.81-0.67%-0.30%0.44%2,140,20025,351,00072%11.85-0.09%11.780.32%11.800.02%11.760.28%0.24%
2019-06-2111.8911.9411.7511.890.68%0.29%1.41%2,729,60032,363,00091%11.861.43%11.75-0.25%11.800.15%11.730.35%0.22%
2019-06-2011.7411.8311.5011.811.11%1.04%1.08%3,579,60041,841,000116%11.69-0.17%11.77-0.41%11.78-0.18%11.680.05%0.19%
2019-06-1911.9011.9011.6011.68-0.09%-0.25%0.02%2,778,10032,529,00096%11.711.40%11.82-0.14%11.80-0.08%11.680.08%0.20%
除权分界线,2019年06月19日,10股派3.500元(以下数据已经复权)
2019-06-1811.6111.7411.3411.691.04%1.24%0.18%3,919,90046,636,000146%11.550.58%11.840.48%11.810.79%11.670.37%0.19%
2019-06-1711.4411.6011.3611.571.40%0.78%-0.48%2,383,60028,198,00098%11.480.71%11.780.23%11.720.57%11.630.23%0.16%
2019-06-1411.4911.5011.2711.41-0.52%0.10%-1.63%2,276,70026,748,00099%11.40-0.20%11.760.63%11.650.49%11.600.19%0.10%
2019-06-1311.4111.6411.3511.470.35%0.42%-0.92%3,174,80037,374,000148%11.420.27%11.680.83%11.590.32%11.580.31%0.03%
2019-06-1211.4411.4811.3211.43-0.17%0.34%-0.96%2,148,30025,223,000113%11.391.30%11.590.68%11.560.29%11.540.19%-0.04%
2019-06-1111.1611.5211.0011.452.42%1.82%-0.60%4,772,50055,338,000262%11.251.41%11.510.26%11.520.29%11.520.30%-0.09%
2019-06-1011.1311.2410.9111.180.81%0.82%-2.66%2,566,60029,360,000169%11.090.07%11.48-0.21%11.49-0.14%11.490.17%-0.17%
2019-06-0611.0911.2611.0211.09-0.36%0.08%-3.28%3,067,90035,068,000217%11.08-1.57%11.50-0.55%11.51-0.24%11.470.00%-0.26%
2019-06-0511.2111.4411.1211.130.00%-1.14%-2.93%1,901,40022,072,000157%11.260.82%11.570.43%11.530.32%11.470.19%-0.28%