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:
鲁阳节能( 002088.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-15329.7000.930%
2019-06-17329.7000.911%2
2020-06-15329.7000.911%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
2019-06-2712.4112.4112.2212.290.24%0.17%-1.80%2,136,60026,215,00075%12.27-0.58%12.36-1.10%12.47-0.21%12.52-0.45%-0.70%
2019-06-2612.3712.4712.2512.26-1.21%-0.66%-2.48%1,650,40020,368,00059%12.34-1.21%12.50-0.34%12.49-0.09%12.57-0.73%-0.70%
2019-06-2512.6312.7112.3012.41-1.59%-0.66%-2.01%1,855,70023,181,00062%12.49-0.93%12.540.18%12.500.16%12.66-1.43%-0.69%
2019-06-2412.4312.7012.4312.611.61%0.01%-1.85%2,623,80033,084,00079%12.610.69%12.520.33%12.48-0.07%12.85-0.37%-0.52%
2019-06-2112.5812.7912.3012.41-0.80%-0.90%-3.77%3,580,20044,835,000109%12.520.79%12.480.31%12.49-0.46%12.90-0.56%-0.52%
2019-06-2012.4612.6212.2212.511.96%0.68%-3.53%2,533,20031,476,00078%12.43-0.42%12.44-0.44%12.55-0.69%12.97-0.62%-0.48%
2019-06-1912.6212.8212.2212.27-0.65%-1.66%-5.97%5,052,70063,044,000157%12.480.55%12.50-1.06%12.64-1.66%13.05-0.81%-0.45%
2019-06-1812.8412.8612.1812.35-3.52%-0.48%-6.13%3,962,90049,175,000131%12.41-2.60%12.63-2.18%12.85-3.35%13.16-0.96%-0.44%
2019-06-1712.6512.8812.4112.801.51%0.47%-3.64%1,838,30023,420,00064%12.74-1.13%12.91-1.44%13.30-0.51%13.28-0.44%-0.39%
2019-06-1413.0813.1912.6112.61-3.96%-2.14%-5.49%2,672,40034,436,00095%12.89-1.99%13.10-3.01%13.36-0.45%13.34-0.63%-0.38%
2019-06-1313.0513.2813.0513.130.08%-0.14%-2.22%1,666,70021,913,00060%13.15-0.78%13.51-0.10%13.42-0.22%13.43-0.48%-0.38%
2019-06-1213.3013.4813.0013.12-0.98%-0.99%-2.76%3,373,70044,706,000121%13.250.74%13.52-0.07%13.450.16%13.49-0.62%-0.36%
除权分界线,2019年06月12日,10股派6.500元(以下数据已经复权)
2019-06-1112.7913.3612.4113.254.08%0.73%-2.41%4,933,70068,107,000186%13.154.12%13.531.71%13.431.20%13.580.26%-0.33%
2019-06-1012.6212.8312.1212.733.08%0.77%-6.00%2,074,60027,557,00081%12.630.51%13.300.48%13.27-0.35%13.54-0.28%-0.39%
2019-06-0612.7212.9012.3112.35-3.14%-1.74%-9.06%2,672,20035,323,00095%12.57-1.54%13.24-0.35%13.32-0.85%13.58-0.17%-0.37%
2019-06-0512.6013.0512.5812.752.66%-0.12%-6.27%2,476,00033,215,00084%12.772.47%13.29-0.27%13.43-0.85%13.60-0.34%-0.33%
2019-06-0412.7212.8312.3012.42-2.36%-0.30%-9.00%2,847,10037,316,00094%12.46-1.97%13.32-1.84%13.55-1.55%13.65-0.71%-0.24%
2019-06-0313.0713.0712.4812.72-1.78%0.10%-7.46%2,823,40037,711,00094%12.71-2.71%13.57-1.97%13.76-0.52%13.75-0.46%-0.12%
2019-05-3113.1513.2512.9212.95-0.61%-0.85%-6.22%1,344,10018,429,00047%13.06-0.09%13.85-0.53%13.830.30%13.81-0.42%-0.09%
2019-05-3013.3613.4312.9213.03-2.69%-0.33%-6.04%2,799,00038,412,00091%13.07-2.91%13.920.18%13.790.46%13.87-0.63%-0.06%
2019-05-2913.3113.5813.3113.39-0.45%-0.56%-4.05%1,920,40027,106,00061%13.471.06%13.891.03%13.730.08%13.96-0.26%0.02%
2019-05-2813.0613.5412.9913.452.91%0.95%-3.87%3,003,10041,966,00089%13.322.39%13.751.08%13.72-0.12%13.99-0.26%0.07%
2019-05-2713.1513.1912.8513.07-0.61%0.44%-6.82%2,906,50039,711,00079%13.010.07%13.60-0.43%13.74-0.41%14.03-0.42%0.11%
2019-05-2412.3713.1512.3713.154.12%1.12%-6.64%4,314,50058,911,000104%13.001.06%13.66-0.93%13.79-1.06%14.09-0.04%0.17%
2019-05-2313.2613.2612.5312.63-4.75%-1.85%-10.37%4,550,10061,508,000105%12.87-3.38%13.79-1.74%13.94-1.92%14.090.20%0.14%
2019-05-2213.5013.5013.1513.26-1.63%-0.44%-5.72%2,278,00031,819,00053%13.32-0.69%14.04-0.85%14.21-0.42%14.060.61%0.00%
2019-05-2113.5213.6513.2013.48-0.15%0.52%-3.57%3,108,00043,697,00072%13.41-0.09%14.16-1.17%14.27-0.17%13.980.47%-0.07%
2019-05-2013.1913.6213.1913.501.43%0.58%-2.97%2,103,20029,597,00046%13.42-1.61%14.32-0.31%14.300.03%13.91-0.17%-0.12%
2019-05-1713.9514.0613.2613.31-4.38%-2.43%-4.49%3,400,90048,606,00066%13.64-1.41%14.370.24%14.290.77%13.94-0.11%-0.05%
2019-05-1613.6114.0513.5013.920.00%0.60%-0.22%3,802,70055,090,00071%13.841.23%14.330.60%14.181.42%13.950.19%0.07%