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:
罗莱生活( 002293.SZ 深证)
板块 :服装   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-11-30290.0700.349%2
2021-11-30201.8500.244%2
2021-11-30220.0000.265%2
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
2021-11-2613.2114.1113.1513.945.13%1.23%-0.19%8,178,400112,620,000134%13.772.53%13.76-0.67%13.87-0.65%13.970.01%0.38%
2021-11-2513.7013.8013.0113.26-3.00%-1.27%-5.05%7,355,30098,782,000125%13.43-1.32%13.85-2.04%13.96-1.88%13.97-0.42%0.46%
除权分界线,2021年11月25日,10股派6.000元(以下数据已经复权)
2021-11-2413.6013.7413.3513.670.51%0.44%-2.52%5,015,50071,268,00097%13.610.35%14.14-0.02%14.230.30%14.020.37%0.56%
2021-11-2313.5413.7313.4013.601.12%0.27%-2.67%4,081,30057,802,00079%13.560.74%14.14-0.75%14.190.50%13.970.39%0.61%
2021-11-2213.6513.7013.3313.45-1.47%-0.10%-3.37%6,264,80088,099,000116%13.46-1.19%14.250.09%14.120.34%13.920.11%0.63%
2021-11-1913.7213.8313.4613.65-0.15%0.18%-1.83%4,705,00066,927,00085%13.63-0.96%14.230.89%14.070.73%13.900.43%0.74%
2021-11-1813.1014.0013.0913.673.80%-0.63%-1.26%11,420,900163,968,000197%13.764.15%14.112.57%13.971.86%13.841.30%0.78%
2021-11-1713.0613.4013.0313.17-0.60%-0.30%-3.64%3,196,20044,136,00058%13.210.80%13.760.48%13.710.19%13.670.39%0.70%
2021-11-1613.1213.2612.8813.250.38%1.11%-2.67%4,653,90063,779,00080%13.10-0.49%13.69-0.01%13.690.11%13.610.62%0.72%
2021-11-1512.9813.3312.9013.201.93%0.24%-2.44%4,979,30068,554,00081%13.171.39%13.690.31%13.67-0.42%13.530.64%0.73%
2021-11-1213.0113.2012.8112.95-0.92%-0.28%-3.67%4,585,80062,309,00071%12.99-0.98%13.65-0.12%13.73-0.01%13.440.78%0.70%
2021-11-1113.0013.2612.9913.07-0.38%-0.34%-2.02%3,409,50046,760,00048%13.120.44%13.67-0.73%13.730.66%13.340.60%0.68%
2021-11-1013.2013.2312.8613.12-0.68%0.47%-1.06%4,675,00063,850,00063%13.060.12%13.770.13%13.640.52%13.260.79%0.63%
2021-11-0913.2213.3012.8813.21-0.08%1.28%0.41%6,467,50088,236,00081%13.04-2.12%13.750.81%13.570.95%13.160.68%0.58%
2021-11-0813.0413.5113.0013.220.53%-0.79%1.17%8,064,500112,301,00097%13.332.05%13.641.69%13.441.53%13.071.17%0.59%
2021-11-0512.6713.3412.6713.152.81%0.70%1.81%8,501,600116,117,00092%13.063.23%13.411.79%13.241.46%12.920.85%0.56%
2021-11-0412.7812.9112.3712.791.03%1.11%-0.13%6,542,80086,691,00073%12.650.15%13.170.73%13.050.80%12.810.52%0.47%
2021-11-0312.6312.7812.4312.660.16%0.23%-0.64%5,972,70079,027,00070%12.631.20%13.080.86%12.950.80%12.740.50%0.43%
2021-11-0212.4712.7612.2612.641.36%1.27%-0.30%8,997,900117,705,000109%12.481.00%12.971.02%12.840.48%12.680.72%0.40%
2021-11-0112.1512.5312.0412.470.16%0.91%-0.93%7,699,80099,776,00097%12.360.56%12.840.72%12.780.57%12.590.42%0.32%
2021-10-2911.8512.5011.8212.453.92%1.31%-0.68%12,463,900160,651,000167%12.292.52%12.740.42%12.710.83%12.540.59%0.31%
2021-10-2811.9012.2511.8111.98-0.25%-0.06%-3.86%6,388,90080,415,00093%11.99-0.70%12.690.14%12.610.37%12.460.06%0.28%
2021-10-2712.0912.3611.9112.01-2.67%-0.51%-3.57%11,400,100144,463,000175%12.07-0.76%12.670.71%12.560.68%12.450.32%0.29%
2021-10-2612.1512.3411.9612.340.08%1.44%-0.60%11,905,500151,971,000211%12.171.29%12.581.49%12.471.61%12.410.71%0.32%
2021-10-2511.4912.3311.4512.3310.58%2.66%0.03%17,023,000214,654,000354%12.017.27%12.404.77%12.282.86%12.330.88%0.23%
2021-10-2211.4011.4011.1111.15-2.02%-0.41%-8.75%3,281,40038,709,00083%11.20-0.90%11.83-0.55%11.94-1.18%12.22-0.07%0.13%
2021-10-2111.1511.4511.1011.381.97%0.73%-6.93%3,226,00038,383,00081%11.300.86%11.90-0.75%12.08-1.02%12.230.18%0.13%
2021-10-2011.2711.3711.1311.16-1.15%-0.37%-8.56%2,542,70030,008,00065%11.20-1.29%11.99-1.54%12.20-0.80%12.210.21%0.08%
2021-10-1911.7511.7511.2011.29-2.76%-0.51%-7.30%5,113,20061,090,000131%11.35-2.31%12.18-1.81%12.30-0.92%12.18-0.08%0.01%
2021-10-1811.7811.8711.5411.610.00%-0.05%-4.75%3,041,10037,150,00085%11.62-1.52%12.40-0.62%12.41-0.32%12.190.24%0.01%