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:
多氟多( 002407.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-063588.5205.107%2
2019-11-27561.9000.810%
2019-11-30561.9000.869%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
2019-07-1615.3916.2915.0615.760.90%0.70%6.85%86,443,1001,352,936,000157%15.650.19%15.671.67%15.302.02%14.751.77%1.47%
2019-07-1515.2016.3315.0115.62-1.64%-0.01%7.77%86,179,3001,346,211,000169%15.62-0.71%15.422.42%14.992.40%14.491.98%1.67%
2019-07-1215.3116.0215.2115.889.07%0.93%11.73%105,007,9001,652,088,000240%15.737.38%15.055.73%14.644.67%14.213.36%1.52%
2019-07-1114.3715.2014.2514.563.93%-0.63%5.88%67,128,800983,576,000185%14.651.99%14.243.52%13.992.19%13.751.61%1.16%
2019-07-1014.4614.7913.9114.010.43%-2.48%3.52%65,604,600942,473,000213%14.377.68%13.754.48%13.691.82%13.531.78%0.99%
2019-07-0912.6913.9512.5313.9510.02%4.56%4.92%40,879,500545,371,000153%13.345.01%13.16-1.04%13.45-0.44%13.300.41%0.81%
2019-07-0813.1613.1812.4512.68-4.01%-0.19%-4.24%22,541,900286,383,00092%12.70-4.54%13.30-2.49%13.510.02%13.24-0.17%0.78%
2019-07-0513.4913.6313.1613.21-2.08%-0.74%-0.41%20,089,900267,363,00091%13.31-1.32%13.64-0.16%13.500.41%13.270.46%0.83%
除权分界线,2019年07月05日,10股派2.000元(以下数据已经复权)
2019-07-0413.6813.7813.2313.49-2.74%0.03%2.17%34,250,200468,733,000166%13.49-0.33%13.661.31%13.450.87%13.201.10%0.84%
2019-07-0312.7914.2112.6813.876.77%2.51%6.19%54,420,100747,221,000300%13.531.20%13.482.47%13.332.37%13.062.40%0.74%
2019-07-0213.3013.7512.9812.991.33%-2.84%1.84%53,223,600722,269,000382%13.377.92%13.166.59%13.026.15%12.763.74%0.55%
2019-07-0111.8212.8211.8212.8210.14%3.48%4.27%20,189,500254,161,000205%12.395.82%12.352.53%12.271.38%12.300.53%0.20%
2019-06-2811.9111.9511.5511.64-2.10%-0.58%-4.82%8,296,40098,797,00090%11.71-2.04%12.04-0.50%12.10-1.11%12.23-0.29%0.16%
2019-06-2711.9112.0311.8611.890.25%-0.52%-3.07%6,476,70078,704,00069%11.950.40%12.10-0.46%12.24-0.11%12.27-0.08%0.20%
2019-06-2611.7712.0611.7211.860.08%-0.38%-3.39%5,983,80072,436,00058%11.910.36%12.16-1.00%12.25-0.30%12.280.05%0.23%
2019-06-2512.1112.1211.7111.85-2.15%-0.10%-3.42%8,708,800105,049,00078%11.86-2.03%12.28-0.37%12.29-0.28%12.270.10%0.23%
2019-06-2412.1612.2212.0512.11-0.49%0.02%-1.21%7,672,30094,431,00069%12.11-0.78%12.33-0.07%12.32-0.01%12.260.25%0.22%
2019-06-2112.1012.3212.1012.170.83%-0.27%-0.47%13,958,500173,129,000130%12.201.34%12.340.38%12.320.25%12.230.58%0.19%
2019-06-2012.0412.1811.8612.070.42%0.23%-0.72%11,231,000137,493,000107%12.04-0.84%12.29-0.21%12.29-0.07%12.160.12%0.12%
2019-06-1912.2812.3812.0112.02-0.33%-1.02%-1.01%12,277,900151,554,000114%12.140.70%12.310.20%12.300.38%12.140.49%0.11%
2019-06-1812.2012.2311.9512.06-0.33%0.00%-0.20%6,010,50073,686,00057%12.06-0.42%12.29-0.02%12.250.42%12.080.22%0.02%
2019-06-1711.9012.2411.9012.101.26%-0.09%0.36%8,524,900104,952,00080%12.110.20%12.290.42%12.200.52%12.060.16%0.02%
2019-06-1412.2312.2611.9511.95-2.21%-1.13%-0.73%11,074,000136,069,000102%12.090.03%12.240.70%12.140.83%12.040.10%-0.02%
2019-06-1311.9312.2511.8212.222.35%1.13%1.61%15,966,900196,131,000145%12.081.16%12.161.24%12.040.41%12.030.27%-0.09%
2019-06-1211.8712.0611.7511.940.08%-0.05%-0.45%13,131,800159,501,000126%11.951.44%12.011.41%11.990.74%11.990.03%-0.13%
2019-06-1111.5211.9411.5211.933.56%1.30%-0.50%10,801,700129,372,000106%11.782.13%11.84-0.75%11.900.19%11.99-0.03%-0.15%
2019-06-1011.4111.6511.4111.520.96%-0.10%-3.94%5,577,90065,433,00054%11.53-0.20%11.930.19%11.88-0.43%11.99-0.03%-0.17%
2019-06-0611.8511.8911.3711.41-4.28%-1.25%-4.88%10,239,500120,351,00097%11.55-3.04%11.91-0.31%11.93-0.70%12.00-0.14%-0.21%
2019-06-0511.8012.0311.7511.922.23%0.03%-0.77%15,465,400187,385,000151%11.923.51%11.940.44%12.010.13%12.010.07%-0.23%
2019-06-0411.6011.7411.2711.660.00%1.29%-2.87%8,791,400102,968,00083%11.51-1.32%11.89-1.30%12.00-0.66%12.01-0.42%-0.25%