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:
濮耐股份( 002225.SZ 深证)
板块 :建筑材料   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
2019-06-06274.8600.310%2
2019-06-06113.4700.127%2
2019-06-1090.9000.102%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
2019-06-174.584.634.554.620.87%0.50%-0.35%1,935,1008,896,00059%4.60-1.65%4.66-0.45%4.650.28%4.64-0.30%-0.19%
2019-06-144.724.754.584.58-2.97%-2.01%-1.51%3,120,40014,585,00093%4.67-0.49%4.680.56%4.640.50%4.65-0.06%-0.13%
2019-06-134.674.734.654.720.85%0.49%1.44%2,480,90011,652,00074%4.700.34%4.660.91%4.620.02%4.65-0.11%-0.15%
2019-06-124.644.734.634.680.00%-0.02%0.47%3,511,10016,435,000106%4.681.34%4.620.87%4.620.26%4.66-0.32%-0.13%
2019-06-114.534.694.534.684.00%1.32%0.15%4,679,00021,613,000133%4.622.85%4.58-0.31%4.60-0.35%4.67-0.24%-0.08%
2019-06-104.524.544.434.500.00%0.20%-3.93%1,989,7008,935,00058%4.49-1.62%4.59-0.65%4.62-0.86%4.68-0.21%-0.06%
2019-06-064.644.704.444.50-3.43%-1.42%-4.13%3,627,10016,559,000108%4.57-2.27%4.62-0.94%4.66-0.60%4.69-0.30%-0.06%
2019-06-054.694.754.604.66-0.43%-0.24%-1.02%3,428,20016,012,000108%4.671.02%4.66-0.53%4.69-0.30%4.71-0.30%-0.03%
2019-06-044.694.704.564.68-0.43%1.21%-0.89%3,597,60016,637,000103%4.62-1.47%4.69-0.59%4.70-0.84%4.72-0.23%0.01%
2019-06-034.774.784.614.70-1.05%0.15%-0.70%3,677,70017,259,000103%4.69-1.20%4.72-0.49%4.74-0.13%4.730.19%0.03%
2019-05-314.724.804.694.750.21%0.00%0.55%3,403,40016,167,00099%4.750.96%4.74-0.38%4.750.25%4.720.23%-0.04%
2019-05-304.734.764.674.74-0.42%0.74%0.57%3,237,40015,232,00088%4.71-1.40%4.76-0.11%4.740.04%4.71-0.19%-0.14%
2019-05-294.794.814.744.76-0.42%-0.25%0.80%2,071,5009,886,00056%4.77-0.27%4.760.51%4.73-0.08%4.720.02%-0.17%
2019-05-284.754.834.724.780.63%-0.10%1.25%4,960,10023,734,000130%4.791.61%4.741.09%4.740.30%4.720.26%-0.24%
2019-05-274.644.764.644.752.37%0.87%0.87%2,631,40012,391,00072%4.711.25%4.69-0.78%4.720.45%4.71-0.04%-0.41%
2019-05-244.644.694.624.64-0.43%-0.24%-1.51%1,756,8008,170,00046%4.65-0.81%4.72-0.27%4.700.11%4.71-0.25%-0.49%
2019-05-234.794.794.644.66-2.71%-0.62%-1.33%2,633,60012,348,00064%4.69-1.49%4.740.53%4.70-0.36%4.720.00%-0.60%
2019-05-224.784.844.674.790.42%0.63%1.42%6,097,70029,025,000148%4.760.57%4.710.90%4.720.21%4.720.13%-0.78%
2019-05-214.604.884.594.773.25%0.78%1.12%4,619,10021,864,000119%4.733.39%4.67-0.34%4.710.21%4.720.00%-0.96%
2019-05-204.624.624.514.620.65%0.92%-2.06%2,908,70013,317,00073%4.58-1.89%4.69-0.78%4.70-0.49%4.72-0.53%-1.07%
2019-05-174.804.804.554.59-4.38%-1.63%-3.21%5,455,90025,459,000125%4.67-2.57%4.72-0.44%4.72-0.72%4.74-0.82%-1.16%
2019-05-164.764.834.744.801.05%0.23%0.40%4,066,80019,477,00098%4.791.12%4.740.55%4.750.38%4.78-0.50%-1.13%
2019-05-154.704.764.704.751.28%0.30%-1.14%3,291,50015,588,00076%4.741.02%4.72-0.55%4.730.09%4.81-0.64%-1.17%
2019-05-144.674.734.654.69-0.85%0.04%-3.02%2,859,80013,407,00063%4.69-0.78%4.74-0.02%4.73-0.15%4.84-1.41%-1.15%
2019-05-134.754.764.704.73-1.25%0.11%-3.57%3,414,30016,132,00064%4.730.11%4.750.08%4.74-0.53%4.91-0.91%-1.12%
除权分界线,2019年05月13日,10股派0.700元(以下数据已经复权)
2019-05-104.684.794.624.793.01%1.48%-3.23%4,907,30023,505,00092%4.721.88%4.740.49%4.76-0.85%4.95-1.30%-1.10%
2019-05-094.624.674.604.650.65%0.37%-7.28%3,713,90017,468,00064%4.63-0.19%4.72-1.03%4.80-1.11%5.02-1.86%-1.06%
2019-05-084.634.704.554.62-1.07%-0.47%-9.59%3,439,20016,207,00053%4.64-0.49%4.77-1.65%4.86-1.14%5.11-1.67%-0.99%
2019-05-074.714.724.614.670.43%0.11%-10.14%4,171,90019,756,00058%4.67-1.58%4.85-1.44%4.91-1.96%5.20-1.05%-0.93%
2019-05-064.934.934.564.650.00%-1.90%-11.46%7,547,90036,304,000103%4.74-4.47%4.92-2.13%5.01-1.98%5.25-1.48%-0.93%