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:
海亮股份( 002203.SZ 深证)
板块 :金属制品   本月解禁   
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
2020-07-24188.5000.100%
2020-09-01796.5600.410%
2020-11-09647.4600.332%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
2020-07-099.339.609.189.583.12%1.74%4.19%17,341,300163,291,000253%9.422.24%9.330.54%9.301.03%9.200.83%0.08%
2020-07-089.139.318.999.291.75%0.87%1.88%10,942,100100,773,000204%9.21-1.07%9.280.17%9.210.45%9.120.23%-0.02%
2020-07-079.469.609.129.13-2.67%-1.93%0.35%12,398,400115,435,000278%9.31-0.03%9.261.37%9.161.25%9.100.88%-0.03%
2020-07-069.169.399.129.383.42%0.72%4.00%9,620,40089,593,000278%9.312.87%9.142.57%9.052.13%9.021.13%-0.12%
2020-07-038.949.158.919.071.68%0.19%1.70%5,228,20047,333,000189%9.051.93%8.911.26%8.860.77%8.920.11%-0.22%
2020-07-028.778.978.728.921.94%0.43%0.13%4,899,50043,517,000191%8.882.48%8.800.90%8.790.19%8.91-0.65%-0.22%
2020-07-018.758.778.628.750.00%0.96%-2.41%2,600,50022,538,000104%8.67-1.12%8.72-0.70%8.78-1.25%8.97-0.70%-0.11%
2020-06-308.688.848.668.750.81%-0.17%-3.09%2,463,00021,587,00093%8.770.42%8.78-0.59%8.89-0.65%9.03-0.51%0.01%
2020-06-298.868.908.678.68-1.92%-0.55%-4.35%2,621,30022,878,00086%8.73-1.63%8.83-2.00%8.95-0.78%9.08-0.41%0.12%
2020-06-248.958.998.838.85-1.23%-0.26%-2.88%1,857,30016,479,00063%8.87-1.24%9.01-0.50%9.02-0.45%9.11-0.18%0.21%
2020-06-239.019.078.958.96-1.21%-0.27%-1.84%1,307,50011,746,00045%8.98-1.55%9.06-0.04%9.06-0.71%9.13-0.07%0.26%
2020-06-229.019.249.019.070.67%-0.60%-0.70%2,632,70024,023,00089%9.131.12%9.060.17%9.12-0.13%9.130.08%0.28%
2020-06-199.079.108.959.01-0.44%-0.16%-1.28%2,477,50022,356,00084%9.020.04%9.05-1.16%9.13-0.19%9.130.01%0.26%
2020-06-189.009.098.959.050.11%0.33%-0.83%1,865,60016,828,00066%9.02-0.71%9.15-0.32%9.15-0.15%9.130.10%0.22%
2020-06-179.289.369.009.04-2.90%-0.48%-0.84%2,741,20024,900,00096%9.08-2.11%9.18-0.02%9.17-0.10%9.120.12%0.18%
2020-06-169.219.359.179.311.75%0.32%2.24%3,393,30031,490,000123%9.281.27%9.180.35%9.170.34%9.110.47%0.15%
2020-06-159.179.259.069.150.44%-0.15%0.96%4,129,20037,841,000155%9.160.25%9.150.11%9.140.24%9.060.43%0.08%
2020-06-129.049.298.639.110.83%-0.34%0.95%6,122,00055,960,000246%9.140.69%9.140.11%9.120.49%9.020.66%0.02%
除权分界线,2020年06月12日,10股派0.750元(以下数据已经复权)
2020-06-119.069.149.019.04-0.22%-0.47%0.78%2,139,30019,582,000105%9.080.35%9.130.46%9.080.54%8.970.44%-0.06%
2020-06-109.039.089.019.06-0.11%0.10%1.45%1,398,70012,758,00071%9.050.04%9.090.55%9.030.35%8.930.38%-0.12%
2020-06-098.969.108.969.070.78%0.25%1.95%2,362,70021,540,000115%9.040.87%9.040.74%9.000.63%8.890.15%-0.19%
2020-06-088.929.018.879.001.70%0.35%1.31%2,243,30020,277,000103%8.961.47%8.970.43%8.940.48%8.88-0.12%-0.23%
2020-06-058.918.918.798.85-0.23%0.12%-0.51%1,406,80012,533,00064%8.83-0.44%8.940.22%8.900.32%8.89-0.40%-0.21%
2020-06-048.858.918.818.870.00%-0.09%-0.68%2,424,00021,690,000101%8.870.10%8.920.41%8.870.49%8.93-0.32%-0.17%
2020-06-038.818.938.788.870.68%0.01%-1.01%2,330,70020,833,00094%8.860.92%8.880.70%8.830.54%8.96-0.19%-0.15%
2020-06-028.828.838.758.810.11%0.25%-1.86%2,286,30020,251,00088%8.780.17%8.820.56%8.78-0.48%8.97-0.20%-0.16%
2020-06-018.738.888.708.801.38%0.31%-2.17%2,454,70021,707,00095%8.771.38%8.770.55%8.82-0.66%8.99-0.20%-0.16%
2020-05-298.638.708.518.680.70%0.30%-3.70%1,713,50014,949,00065%8.650.35%8.72-1.34%8.88-1.05%9.01-0.17%-0.14%
2020-05-288.638.718.548.62-0.12%-0.05%-4.52%1,452,20012,626,00055%8.62-0.44%8.84-1.25%8.98-0.77%9.02-0.17%-0.13%
2020-05-278.758.778.588.630.00%-0.37%-4.57%2,281,30019,921,00087%8.66-2.62%8.95-1.44%9.05-0.60%9.04-0.31%-0.15%