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:
四维图新( 002405.SZ 深证)
板块 :计算机应用服务   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
2019-07-121582.1500.806%2
2019-07-121081.8600.826%2
2019-07-121059.6700.809%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
2019-07-2314.1014.5214.1014.483.13%1.13%0.41%22,217,000318,106,00073%14.321.35%14.280.07%14.35-0.53%14.42-0.53%-1.21%
2019-07-2214.3914.4013.8814.04-2.57%-0.62%-3.16%21,989,600310,640,00069%14.13-1.96%14.27-1.21%14.43-0.72%14.50-1.48%-1.18%
2019-07-1914.2714.5514.2714.411.41%0.01%-2.07%20,528,800295,806,00055%14.410.82%14.45-0.65%14.540.39%14.72-0.99%-1.13%
2019-07-1814.4214.5114.0614.21-2.54%-0.57%-4.39%20,265,500289,628,00052%14.29-2.38%14.54-0.59%14.480.43%14.86-1.13%-1.05%
2019-07-1714.7014.8014.4514.58-0.27%-0.42%-3.01%20,194,500295,664,00050%14.64-0.21%14.630.98%14.42-0.28%15.03-1.19%-0.93%
2019-07-1614.7414.8514.5514.62-0.68%-0.35%-3.90%23,076,500338,583,00054%14.670.54%14.490.96%14.46-0.53%15.21-1.71%-0.80%
2019-07-1514.4814.9814.0414.722.58%0.87%-4.90%38,930,100568,116,00082%14.592.25%14.35-0.22%14.53-1.84%15.48-2.09%-0.57%
2019-07-1214.0314.5713.8314.352.50%0.55%-9.23%40,244,000574,376,00072%14.270.11%14.38-1.51%14.81-1.94%15.81-0.91%-0.28%
2019-07-1115.0215.2013.5114.00-6.42%-1.80%-12.25%71,286,0001,016,272,000128%14.26-4.89%14.60-4.44%15.10-3.52%15.95-1.80%-0.17%
2019-07-1015.1415.2014.8514.96-1.12%-0.19%-7.92%21,661,700324,684,00041%14.99-1.00%15.28-1.81%15.65-1.61%16.25-0.31%0.01%
2019-07-0915.1015.3514.9015.130.46%-0.07%-7.16%29,866,500452,177,00056%15.14-1.77%15.56-1.89%15.91-2.20%16.30-0.23%0.06%
2019-07-0816.3616.3714.8615.06-7.89%-2.29%-7.80%77,429,5001,193,386,000144%15.41-5.94%15.86-3.82%16.26-2.80%16.33-0.89%0.11%
2019-07-0516.2516.6116.1816.350.18%-0.23%-0.79%28,915,000473,841,00061%16.39-0.19%16.49-1.39%16.730.25%16.48-0.20%0.28%
2019-07-0416.6716.7816.1616.32-1.57%-0.60%-1.17%34,800,100571,361,00067%16.42-1.22%16.72-0.69%16.690.24%16.510.00%0.41%
2019-07-0316.8516.8616.4316.58-2.41%-0.24%0.40%41,489,100689,552,00075%16.62-2.04%16.840.49%16.650.35%16.510.16%0.50%
2019-07-0217.0017.2816.7616.99-1.22%0.14%3.05%60,134,8001,020,243,000107%16.970.68%16.761.21%16.591.18%16.490.56%0.57%
2019-07-0116.5217.2716.3217.206.83%2.07%4.90%95,649,0001,611,759,000173%16.854.58%16.552.09%16.401.42%16.400.84%0.59%
2019-06-2816.3616.3615.9216.10-2.37%-0.08%-0.98%33,859,400545,560,00066%16.11-1.17%16.220.42%16.17-0.95%16.260.15%0.55%
2019-06-2716.1816.5515.9516.492.17%1.14%1.57%54,004,800880,468,000102%16.300.77%16.150.14%16.32-0.28%16.240.03%0.62%
2019-06-2615.8116.5115.7816.141.06%-0.24%-0.56%37,004,800598,684,00068%16.181.64%16.13-1.47%16.37-0.10%16.230.14%0.74%
2019-06-2516.0616.1815.6315.97-1.72%0.33%-1.47%41,875,700666,567,00073%15.92-2.24%16.37-0.85%16.39-0.04%16.210.30%0.80%
2019-06-2416.5716.6216.0916.25-1.52%-0.20%0.56%42,768,500696,386,00071%16.28-2.36%16.510.03%16.390.42%16.160.81%0.89%
2019-06-2116.4917.0016.4116.500.00%-1.06%2.94%72,062,2001,201,682,000116%16.681.23%16.501.18%16.321.03%16.031.14%0.89%
2019-06-2015.9116.7915.8216.502.80%0.16%4.11%75,138,5001,237,833,000125%16.470.86%16.311.45%16.160.39%15.850.91%0.71%
2019-06-1916.5016.7416.0216.050.19%-1.73%2.20%61,492,0001,004,368,000111%16.331.73%16.080.97%16.100.51%15.710.85%0.60%
2019-06-1815.8316.3815.5816.022.43%-0.22%2.88%53,878,700865,084,000103%16.062.70%15.92-0.57%16.010.58%15.570.76%0.50%
2019-06-1715.8015.9615.2815.64-1.04%0.04%1.20%33,095,800517,420,00065%15.63-2.00%16.01-0.34%15.920.89%15.460.36%0.42%
除权分界线,2019年06月17日,10股送5.000股, 10股派0.140元(以下数据已经复权)
2019-06-1416.2416.3215.6715.80-3.54%-0.93%2.63%39,989,700957,510,000123%15.95-1.82%16.070.72%15.781.23%15.400.87%0.38%
2019-06-1315.9216.4415.7816.383.28%0.83%7.32%43,014,6001,048,987,000144%16.251.82%15.962.31%15.591.56%15.271.23%0.26%
2019-06-1215.7916.2415.7515.860.00%-0.59%5.18%38,169,300914,210,000133%15.961.60%15.602.00%15.351.46%15.080.80%0.14%