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:
北部湾港( 000582.SZ 深证)
板块 :港口   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
2019-07-0397708.13059.774%2
2019-12-2724805.19015.175%2
2019-12-2824805.20015.170%增发
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
2019-07-158.518.588.368.570.71%0.85%-2.14%2,469,50020,987,00077%8.500.33%8.50-0.01%8.53-0.54%8.76-1.22%-0.14%
2019-07-128.488.518.398.510.59%0.47%-4.00%1,953,20016,544,00046%8.47-0.68%8.50-0.63%8.57-1.14%8.87-0.20%0.06%
2019-07-118.458.628.438.460.36%-0.80%-4.76%1,964,70016,755,00041%8.530.31%8.55-0.60%8.67-0.68%8.88-0.07%0.12%
2019-07-108.648.658.418.43-2.43%-0.85%-5.16%2,515,80021,389,00051%8.50-1.46%8.61-1.61%8.73-0.86%8.89-0.19%0.14%
2019-07-098.628.798.558.640.35%0.14%-2.99%2,435,90021,017,00050%8.63-0.35%8.75-0.75%8.81-0.93%8.91-0.01%0.18%
2019-07-088.898.918.518.61-3.80%-0.55%-3.33%3,990,50034,551,00081%8.66-3.27%8.81-1.17%8.89-1.27%8.91-0.16%0.22%
2019-07-058.889.028.858.950.90%-0.01%0.33%3,148,60028,183,00067%8.950.83%8.92-0.35%9.000.31%8.920.11%0.27%
2019-07-048.888.988.828.87-0.34%-0.08%-0.46%2,894,70025,697,00057%8.88-0.47%8.95-0.91%8.980.15%8.910.03%0.33%
2019-07-038.969.008.868.90-1.11%-0.21%-0.09%3,256,40029,045,00059%8.92-0.85%9.030.39%8.960.07%8.910.08%0.41%
2019-07-029.009.078.939.00-1.75%0.06%1.11%6,333,30056,968,000112%9.00-0.96%9.000.39%8.960.43%8.900.27%0.45%
2019-07-019.099.368.959.161.78%0.86%3.19%11,233,900102,025,000213%9.082.37%8.961.46%8.921.27%8.880.75%0.40%
2019-06-288.779.058.599.002.62%1.44%2.15%8,007,30071,040,000180%8.871.26%8.830.91%8.810.10%8.810.34%0.33%
2019-06-278.778.818.728.77-0.11%0.09%-0.13%3,314,90029,045,00083%8.76-0.11%8.75-0.15%8.80-0.36%8.780.13%0.30%
2019-06-268.718.848.678.780.80%0.09%0.11%1,769,50015,522,00042%8.770.49%8.76-0.52%8.83-0.07%8.770.27%0.30%
2019-06-258.808.818.678.71-0.91%-0.22%-0.41%3,567,70031,144,00079%8.73-0.81%8.81-0.53%8.840.05%8.750.37%0.26%
2019-06-248.838.858.768.79-0.23%-0.11%0.87%3,157,70027,787,00068%8.80-0.70%8.86-0.05%8.830.20%8.710.36%0.23%
2019-06-218.878.988.778.81-0.68%-0.59%1.46%6,241,50055,310,000139%8.86-0.17%8.860.39%8.810.53%8.680.66%0.20%
2019-06-208.838.958.798.870.34%-0.08%2.83%7,741,70068,726,000188%8.880.44%8.830.97%8.770.79%8.630.87%0.12%
2019-06-198.808.928.798.841.61%0.02%3.37%5,723,70050,587,000149%8.841.82%8.741.50%8.700.98%8.550.46%0.03%
2019-06-188.558.798.518.701.40%0.23%2.20%3,128,40027,155,00079%8.681.43%8.61-0.14%8.620.56%8.51-0.18%0.00%
2019-06-178.478.628.458.580.94%0.26%0.61%1,934,90016,558,00044%8.56-0.26%8.630.20%8.570.46%8.530.02%0.10%
2019-06-148.718.748.478.50-1.73%-0.93%-0.30%3,070,90026,349,00069%8.58-1.13%8.610.50%8.530.57%8.530.08%0.06%
2019-06-138.668.788.558.651.05%-0.32%1.54%5,083,40044,113,000116%8.681.44%8.571.29%8.480.75%8.520.12%-0.02%
2019-06-128.528.638.428.56-0.23%0.06%0.60%5,005,50042,821,000118%8.560.96%8.461.27%8.42-0.12%8.51-0.12%-0.08%
2019-06-118.208.668.158.584.51%1.25%0.72%5,753,50048,758,000131%8.473.80%8.350.46%8.43-0.77%8.520.06%-0.07%
2019-06-108.108.248.038.211.66%0.56%-3.57%2,036,50016,626,00047%8.160.57%8.31-1.59%8.49-0.38%8.510.00%-0.11%
除权分界线,2019年06月10日,10股派1.140元(以下数据已经复权)
2019-06-068.258.278.058.08-1.46%-0.52%-5.14%2,880,50023,713,00065%8.12-2.28%8.45-1.47%8.52-0.34%8.51-0.12%-0.14%
2019-06-058.498.518.198.20-2.84%-1.34%-3.85%4,887,20041,156,000115%8.31-1.69%8.57-0.45%8.55-0.50%8.52-0.06%-0.12%
2019-06-048.518.638.278.44-0.35%-0.17%-1.09%6,230,00053,356,000154%8.45-1.50%8.610.13%8.60-0.17%8.530.19%-0.12%
2019-06-038.478.748.448.470.00%-1.32%-0.55%6,532,40056,783,000170%8.582.01%8.600.60%8.610.82%8.510.83%-0.17%