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:
顺丰控股( 002352.SZ 深证)
板块 :金属制品   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-06-13245.6600.060%
2020-07-09218.2200.049%2
2020-07-09261.6000.059%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
2020-05-2544.4844.6943.7744.590.43%0.58%-2.97%7,048,200312,460,00042%44.33-0.55%44.78-1.28%45.73-0.21%45.95-0.60%-0.24%
2020-05-2245.0045.0844.3044.40-1.33%-0.39%-3.96%11,258,700501,855,00059%44.58-1.01%45.36-1.57%45.82-0.26%46.23-0.19%-0.19%
2020-05-2145.9546.0944.7345.00-1.73%-0.06%-2.84%21,420,700964,543,000111%45.03-2.85%46.08-0.60%45.94-0.47%46.32-0.33%-0.21%
2020-05-2047.0147.5045.6845.79-2.33%-1.21%-1.47%15,996,500741,453,00088%46.35-0.86%46.360.40%46.16-0.05%46.470.06%-0.23%
2020-05-1946.4647.1946.2146.882.81%0.27%0.94%27,097,5001,266,853,000146%46.752.40%46.170.95%46.18-0.03%46.440.04%-0.31%
2020-05-1845.5046.0745.1545.600.33%-0.12%-1.78%15,067,800687,919,00086%45.660.06%45.74-0.59%46.20-0.95%46.43-0.28%-0.33%
2020-05-1546.1246.2045.3245.45-0.72%-0.39%-2.38%14,499,700661,611,00085%45.63-0.63%46.01-1.15%46.64-0.12%46.56-0.41%-0.31%
2020-05-1446.2946.5845.5745.78-1.70%-0.30%-2.07%15,703,300721,085,00091%45.92-1.31%46.54-1.10%46.69-0.18%46.75-0.21%-0.30%
2020-05-1346.7647.1846.1146.57-0.36%0.09%-0.59%13,308,600619,225,00080%46.53-1.20%47.060.31%46.780.23%46.85-0.13%-0.31%
2020-05-1247.3047.7546.5146.74-0.87%-0.75%-0.36%18,280,700860,873,000106%47.09-0.41%46.920.39%46.670.12%46.91-0.33%-0.34%
2020-05-1146.2047.7246.2047.152.70%-0.29%0.19%29,399,6001,390,211,000175%47.292.64%46.731.21%46.620.33%47.06-0.14%-0.30%
2020-05-0846.4046.4945.8645.91-0.46%-0.35%-2.59%16,491,300759,748,000106%46.07-0.59%46.18-0.47%46.46-0.75%47.13-0.37%-0.29%
2020-05-0746.8046.8045.9546.12-1.62%-0.48%-2.51%13,558,000628,318,00090%46.340.41%46.39-0.53%46.82-0.25%47.31-0.53%-0.28%
2020-05-0646.4547.0345.2046.880.19%1.57%-1.42%22,574,2001,041,903,000148%46.16-1.57%46.64-1.52%46.93-0.64%47.56-0.71%-0.18%
2020-04-3047.1447.3546.6046.79-0.13%-0.22%-2.31%12,163,400570,364,00084%46.89-0.98%47.36-0.10%47.24-0.83%47.90-0.16%-0.06%
2020-04-2947.9548.2346.6946.85-2.60%-1.07%-2.34%11,172,200529,066,00079%47.36-0.77%47.410.24%47.63-0.35%47.97-0.16%0.00%
2020-04-2846.9148.8446.1248.102.32%0.79%0.11%15,846,200756,227,000114%47.721.52%47.30-0.78%47.80-0.04%48.05-0.23%0.04%
2020-04-2747.3047.6546.3647.01-0.61%0.00%-2.38%11,160,500524,634,00080%47.01-0.27%47.67-0.71%47.82-0.71%48.16-0.34%0.11%
2020-04-2447.0247.8846.7147.30-2.99%0.35%-2.12%22,284,8001,050,395,000159%47.14-3.48%48.01-0.91%48.16-0.89%48.32-0.42%0.19%
除权分界线,2020年04月24日,10股派2.700元(以下数据已经复权)
2020-04-2348.9649.4148.4148.760.04%-0.15%0.48%13,379,700656,983,000109%48.831.51%48.450.05%48.590.49%48.530.10%0.27%
2020-04-2247.2148.8947.0048.742.27%1.31%0.54%12,652,000612,088,000105%48.111.19%48.42-0.16%48.360.03%48.48-0.07%0.31%
2020-04-2148.1848.2147.0747.66-1.61%0.25%-1.76%12,483,500596,855,000104%47.54-2.42%48.50-0.05%48.34-0.41%48.51-0.25%0.39%
2020-04-2049.7049.7248.1348.440.10%-0.58%-0.40%14,293,500700,264,000115%48.720.83%48.520.52%48.550.05%48.640.43%0.51%
2020-04-1747.9248.9847.6248.392.02%0.14%-0.08%15,606,200758,330,000125%48.321.84%48.27-0.13%48.520.16%48.430.56%0.51%
2020-04-1647.3348.1146.9447.43-0.44%-0.04%-1.52%9,752,100465,360,00079%47.45-1.22%48.33-0.77%48.44-0.37%48.160.39%0.50%
2020-04-1548.7348.8947.6147.64-1.93%-0.82%-0.69%10,337,200499,350,00081%48.04-1.02%48.710.05%48.63-0.16%47.970.21%0.51%
2020-04-1448.9249.0948.1348.58-0.31%0.10%1.47%13,336,600650,831,00099%48.53-0.29%48.690.06%48.71-0.05%47.870.53%0.59%
2020-04-1347.6449.2447.3548.731.82%0.13%2.32%12,497,100611,598,00087%48.671.58%48.660.20%48.730.81%47.620.48%0.61%
2020-04-1048.4348.6147.2347.86-0.97%-0.11%0.98%9,394,300452,646,00065%47.91-1.19%48.56-0.47%48.340.87%47.400.35%0.61%
2020-04-0948.7349.0148.1048.330.00%-0.33%2.32%9,158,900446,585,00064%48.490.07%48.791.05%47.920.94%47.230.44%0.59%