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:
好莱客( 603898.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
2019-07-1315.7500.050%1
2019-07-1515.7500.050%1
2019-12-2963.3300.200%
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
2019-06-1716.2516.3616.0116.07-1.41%-0.69%-0.18%738,60011,951,000102%16.18-0.33%16.23-0.33%16.230.37%16.10-0.09%-0.35%
2019-06-1416.2416.4116.1316.30-0.06%0.40%1.15%419,9006,817,00061%16.24-0.30%16.280.23%16.170.30%16.11-0.20%-0.38%
2019-06-1316.3016.4416.1316.310.55%0.17%1.01%598,0009,737,00086%16.28-0.12%16.240.71%16.120.27%16.15-0.56%-0.41%
2019-06-1216.3116.4416.1116.22-0.55%-0.51%-0.11%848,00013,825,000119%16.300.91%16.130.87%16.080.80%16.24-0.31%-0.37%
2019-06-1115.8816.3615.7216.312.84%0.95%0.13%849,10013,718,000123%16.161.91%15.990.43%15.95-0.18%16.29-0.42%-0.34%
2019-06-1015.8215.9615.6915.860.76%0.04%-3.04%613,4009,724,00089%15.85-0.08%15.920.18%15.98-0.51%16.36-0.34%-0.31%
2019-06-0615.9516.1815.7115.74-1.44%-0.79%-4.11%451,1007,157,00067%15.87-1.09%15.89-0.84%16.06-0.67%16.41-0.29%-0.31%
2019-06-0515.8816.1915.8815.970.82%-0.44%-2.98%571,9009,173,00085%16.041.38%16.03-0.46%16.17-1.26%16.46-0.35%-0.30%
2019-06-0416.0016.1015.5015.84-1.00%0.11%-4.10%982,10015,539,000147%15.82-2.35%16.10-1.64%16.38-1.56%16.52-0.77%-0.29%
2019-06-0316.3816.6515.9816.00-2.68%-1.25%-3.88%1,136,30018,410,000172%16.20-1.75%16.37-2.66%16.64-1.28%16.65-0.18%-0.23%
2019-05-3116.6616.8016.2716.44-1.38%-0.30%-1.42%419,9006,924,00068%16.49-0.91%16.82-0.73%16.850.05%16.68-0.34%-0.29%
2019-05-3016.9716.9716.5516.67-0.59%0.17%-0.38%531,8008,850,00079%16.64-0.73%16.94-0.27%16.840.07%16.73-0.55%-0.35%
除权分界线,2019年05月30日,10股派3.710元(以下数据已经复权)
2019-05-2916.5716.9916.4016.770.90%0.02%-0.34%739,50012,672,000104%16.770.95%16.991.26%16.830.62%16.83-0.11%-0.34%
2019-05-2816.4316.7016.4316.620.73%0.07%-1.34%541,1009,187,00073%16.610.90%16.780.85%16.730.43%16.84-0.02%-0.40%
2019-05-2716.1316.6316.1316.501.66%0.24%-2.07%642,30010,810,00084%16.462.26%16.640.34%16.660.82%16.85-0.14%-0.49%
2019-05-2416.1816.2615.9316.231.25%0.83%-3.81%455,3007,497,00058%16.10-0.45%16.58-0.38%16.52-0.76%16.87-0.36%-0.55%
2019-05-2316.4116.4115.9516.03-1.84%-0.85%-5.33%462,8007,654,00056%16.17-1.22%16.640.70%16.65-1.04%16.93-0.23%-0.62%
2019-05-2216.3916.5416.2816.33-0.37%-0.23%-3.78%445,8007,462,00053%16.370.55%16.53-0.74%16.82-0.49%16.97-0.22%-0.70%
2019-05-2115.9116.5315.9116.393.54%0.68%-3.65%1,033,10017,200,000110%16.282.44%16.65-1.47%16.91-0.40%17.01-0.15%-0.84%
2019-05-2016.3816.3815.6415.83-3.42%-0.38%-7.08%830,20013,500,00080%15.89-4.35%16.90-1.61%16.97-0.92%17.04-0.75%-1.01%
2019-05-1717.0817.0816.3316.39-3.76%-1.35%-4.51%970,60016,485,00090%16.61-1.98%17.17-0.04%17.13-0.28%17.16-0.92%-1.09%
2019-05-1616.9917.0916.8617.030.53%0.48%-1.70%1,053,10018,239,00095%16.950.67%17.180.43%17.180.25%17.32-0.53%-1.16%
2019-05-1516.1817.0616.1816.942.36%0.62%-2.74%951,70016,375,00085%16.841.47%17.110.02%17.140.06%17.42-0.65%-1.31%
2019-05-1416.6316.8016.4716.55-2.19%-0.26%-5.60%783,90013,297,00068%16.59-1.04%17.10-0.37%17.130.21%17.53-0.90%-1.32%
2019-05-1316.4916.9516.4916.920.00%0.91%-4.36%600,40010,289,00051%16.77-0.40%17.170.01%17.09-0.56%17.69-0.77%-1.33%
2019-05-1016.9117.0616.4316.921.20%0.50%-5.10%915,10015,744,00074%16.830.36%17.170.66%17.19-1.32%17.83-1.07%-1.36%
2019-05-0916.7617.0616.6616.72-1.36%-0.32%-7.22%653,80011,209,00050%16.77-0.04%17.05-0.78%17.42-0.89%18.02-1.07%-1.34%
2019-05-0816.1817.1016.1816.952.11%1.01%-6.95%1,399,30023,999,00098%16.781.32%17.19-1.97%17.57-1.24%18.22-1.53%-1.31%
2019-05-0716.7117.1116.2816.60-0.60%0.23%-10.27%1,632,20027,636,000106%16.56-3.17%17.53-2.47%17.79-2.26%18.50-1.90%-1.24%
2019-05-0617.5317.5316.6416.700.00%-2.36%-11.44%1,623,40028,367,000100%17.10-4.67%17.98-2.03%18.20-1.83%18.86-1.57%-1.12%