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 利 得( 002206.SZ 深证)
板块 :汽车制造   下月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-18887.5700.729%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
2019-06-194.034.053.963.991.27%0.00%3.02%10,265,00040,958,000142%3.991.86%3.941.23%3.920.95%3.870.49%-0.07%
2019-06-183.913.953.873.941.29%0.59%2.23%7,034,70027,554,00096%3.921.19%3.900.52%3.880.44%3.850.03%-0.14%
2019-06-173.893.903.853.890.26%0.49%0.96%3,758,80014,552,00045%3.87-0.39%3.880.08%3.870.36%3.85-0.39%-0.16%
2019-06-143.863.913.863.880.00%-0.15%0.31%6,551,80025,463,00064%3.890.52%3.870.34%3.850.47%3.870.05%-0.16%
2019-06-133.883.893.833.880.52%0.36%0.36%5,577,00021,560,00054%3.87-0.05%3.860.55%3.83-0.03%3.87-0.05%-0.25%
2019-06-123.863.893.843.86-0.26%-0.21%-0.21%8,827,20034,143,00085%3.870.44%3.840.66%3.840.05%3.87-0.10%-0.28%
2019-06-113.783.913.763.872.38%0.49%-0.05%9,988,30038,461,00098%3.851.77%3.81-0.05%3.83-0.29%3.87-0.08%-0.29%
2019-06-103.783.833.753.780.00%-0.11%-2.45%6,556,30024,809,00065%3.78-0.16%3.82-0.60%3.84-0.85%3.88-0.16%-0.33%
2019-06-063.853.863.763.78-1.31%-0.26%-2.60%6,779,80025,696,00065%3.79-1.76%3.84-0.67%3.88-0.18%3.88-0.31%-0.42%
2019-06-053.893.903.823.830.26%-0.73%-1.62%8,906,80034,363,00085%3.860.08%3.87-0.72%3.88-0.15%3.89-0.15%-0.43%
2019-06-043.883.893.813.82-1.29%-0.91%-2.03%10,257,30039,543,000100%3.86-0.54%3.89-0.08%3.89-0.26%3.90-0.23%-0.48%
2019-06-033.923.953.833.87-1.28%-0.15%-0.97%15,927,50061,739,000161%3.88-1.12%3.90-0.26%3.90-0.15%3.91-0.18%-0.49%
2019-05-313.874.043.833.921.55%0.00%0.13%23,454,40091,948,000267%3.921.66%3.910.31%3.910.44%3.92-0.43%-0.53%
2019-05-303.903.903.843.86-1.03%0.10%-1.83%6,208,10023,940,00078%3.86-1.18%3.89-0.26%3.89-0.44%3.93-0.83%-0.56%
2019-05-293.873.943.873.90-0.26%-0.05%-1.64%5,919,70023,101,00069%3.90-0.54%3.900.26%3.91-0.18%3.97-0.35%-0.54%
2019-05-283.923.953.893.91-0.26%-0.33%-1.73%6,460,00025,344,00072%3.920.90%3.89-0.23%3.91-0.18%3.98-0.23%-0.60%
2019-05-273.843.943.833.921.55%0.82%-1.71%7,568,10029,428,00079%3.890.23%3.90-0.38%3.92-0.18%3.99-0.45%-0.73%
2019-05-243.903.943.843.86-2.28%-0.49%-3.64%9,550,60037,049,00095%3.88-1.57%3.92-0.76%3.93-1.06%4.01-1.01%-0.84%
2019-05-233.893.993.883.950.51%0.23%-2.40%8,787,70034,630,00085%3.940.00%3.950.13%3.97-1.12%4.05-0.44%-0.88%
2019-05-224.014.013.923.93-2.00%-0.28%-3.32%6,916,00027,257,00068%3.94-0.61%3.94-1.08%4.01-0.45%4.07-0.61%-1.02%
2019-05-213.924.013.914.012.56%1.13%-1.96%6,834,70027,097,00066%3.971.12%3.99-1.36%4.03-0.17%4.09-0.34%-1.10%
2019-05-203.923.973.893.91-1.51%-0.28%-4.73%6,190,00024,274,00058%3.92-2.61%4.04-0.57%4.04-0.47%4.10-0.56%-1.20%
2019-05-174.124.123.953.97-3.87%-1.39%-3.80%13,384,40053,892,000121%4.03-2.23%4.06-0.03%4.06-1.07%4.13-0.79%-1.35%
2019-05-164.114.174.094.130.98%0.29%-0.72%11,988,60049,370,000118%4.121.68%4.070.42%4.10-0.20%4.16-0.62%-1.35%
2019-05-154.024.113.994.092.51%0.99%-2.29%10,628,70043,050,000108%4.050.70%4.05-1.58%4.11-0.89%4.19-0.92%-1.38%
2019-05-144.014.083.983.99-1.97%-0.80%-5.56%10,749,00043,228,000110%4.02-1.20%4.11-1.18%4.15-0.72%4.23-1.58%-1.38%
2019-05-134.014.183.984.070.00%-0.02%-5.19%11,398,10046,404,000116%4.071.24%4.16-1.51%4.18-0.78%4.29-1.51%-1.33%
除权分界线,2019年05月13日,10股派2.000元(以下数据已经复权)
2019-05-104.044.113.894.072.01%1.22%-6.63%13,494,30056,953,000144%4.020.48%4.230.50%4.21-0.73%4.36-1.40%-1.28%
2019-05-094.024.103.953.99-1.48%-0.30%-9.75%5,795,70024,353,00064%4.00-1.23%4.21-0.02%4.24-0.89%4.42-1.87%-1.21%
2019-05-083.914.103.904.050.00%-0.05%-10.10%8,449,00035,928,00084%4.052.32%4.21-0.92%4.28-0.90%4.51-1.38%-1.14%