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:
爱施德( 002416.SZ 深证)
板块 :零售业   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-224962.0004.004%2
2019-07-224135.0004.004%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
2019-06-175.315.325.165.21-2.62%-0.31%-1.46%7,261,80037,948,00074%5.23-2.23%5.30-0.79%5.32-0.17%5.29-0.06%-0.15%
2019-06-145.365.385.295.350.00%0.09%1.13%8,937,60047,772,00097%5.350.60%5.340.23%5.330.19%5.290.17%-0.21%
2019-06-135.355.375.265.350.00%0.70%1.31%8,268,10043,926,00094%5.31-0.84%5.330.08%5.320.11%5.280.02%-0.30%
2019-06-125.415.435.305.35-2.19%-0.15%1.33%11,423,00061,209,000137%5.360.77%5.330.40%5.310.49%5.280.11%-0.36%
2019-06-115.295.505.155.472.05%2.88%3.72%17,642,90093,813,000227%5.320.25%5.300.27%5.290.72%5.270.15%-0.42%
2019-06-105.285.425.125.361.52%1.06%1.79%11,286,40059,866,000166%5.300.51%5.290.70%5.250.34%5.270.27%-0.50%
2019-06-065.355.355.185.280.00%0.06%0.53%8,165,50043,090,000130%5.28-0.15%5.250.85%5.230.25%5.250.00%-0.61%
2019-06-055.235.385.155.283.13%-0.09%0.53%10,326,90054,575,000168%5.292.38%5.210.77%5.220.17%5.25-0.49%-0.69%
2019-06-045.145.245.085.120.00%-0.81%-2.99%5,905,10030,484,00098%5.160.62%5.17-0.41%5.21-0.84%5.28-0.90%-0.66%
2019-06-035.235.275.065.12-1.92%-0.19%-3.87%6,538,20033,543,000105%5.13-2.19%5.19-1.46%5.25-0.87%5.33-0.75%-0.54%
2019-05-315.235.325.185.22-0.57%-0.48%-2.72%3,872,50020,312,00064%5.250.36%5.27-0.75%5.300.32%5.37-0.70%-0.43%
2019-05-305.355.355.175.25-0.94%0.46%-2.85%4,697,40024,549,00073%5.23-1.97%5.31-0.38%5.28-0.15%5.40-0.74%-0.40%
2019-05-295.365.385.285.30-0.19%-0.58%-2.65%4,342,50023,150,00067%5.33-0.50%5.330.87%5.29-0.84%5.44-0.57%-0.42%
2019-05-285.425.455.285.31-1.12%-0.90%-3.01%5,444,30029,171,00080%5.361.04%5.280.38%5.33-0.86%5.48-0.44%-0.43%
2019-05-275.135.425.125.374.68%1.26%-2.35%7,592,90040,267,000108%5.302.24%5.26-1.42%5.38-0.79%5.50-0.69%-0.49%
2019-05-245.235.325.105.13-1.91%-1.10%-7.35%6,207,60032,196,00087%5.19-1.80%5.34-2.34%5.42-1.58%5.54-0.88%-0.52%
2019-05-235.205.385.195.23-1.32%-0.98%-6.37%6,797,90035,904,00093%5.28-0.75%5.47-1.43%5.51-1.43%5.59-0.73%-0.56%
除权分界线,2019年05月23日,10股派2.000元(以下数据已经复权)
2019-05-225.375.435.235.30-2.21%-0.41%-5.81%7,080,20039,100,00095%5.32-1.17%5.54-0.66%5.59-0.52%5.63-0.21%-0.62%
2019-05-215.375.465.305.421.31%0.65%-3.88%6,940,70038,765,00090%5.391.20%5.58-0.62%5.62-0.11%5.640.34%-0.74%
2019-05-205.365.415.245.35-0.19%0.55%-4.80%5,639,50031,138,00067%5.32-1.90%5.62-0.73%5.62-0.43%5.620.36%-1.01%
2019-05-175.505.505.285.36-3.07%-1.18%-4.29%7,275,90040,921,00080%5.42-1.36%5.660.07%5.65-0.23%5.60-0.50%-1.34%
2019-05-165.585.585.435.530.73%0.56%-1.74%5,716,60032,580,00062%5.500.79%5.650.18%5.660.07%5.63-0.85%-1.36%
2019-05-155.425.525.385.492.43%0.62%-3.28%7,229,80040,894,00072%5.460.79%5.64-0.16%5.660.05%5.68-0.68%-1.38%
2019-05-145.385.505.325.36-1.29%-0.98%-6.21%7,166,90040,225,00070%5.41-0.88%5.65-0.32%5.650.64%5.72-1.04%-1.35%
2019-05-135.425.595.385.43-1.63%-0.57%-5.97%6,348,70035,939,00061%5.46-0.33%5.670.12%5.620.84%5.78-1.01%-1.32%
2019-05-105.415.595.315.522.22%0.75%-5.38%8,387,20047,629,00078%5.480.18%5.661.22%5.57-0.68%5.83-1.29%-1.25%
2019-05-095.375.655.345.40-1.28%-1.26%-8.63%10,924,40061,932,00098%5.470.48%5.601.38%5.61-1.41%5.91-1.29%-1.15%
2019-05-085.345.525.315.470.74%0.50%-8.64%10,143,30057,243,00093%5.442.82%5.52-1.11%5.69-1.25%5.99-1.45%-1.01%
2019-05-075.185.505.105.435.64%2.57%-10.62%12,919,20070,979,000116%5.290.74%5.58-3.31%5.76-2.69%6.08-2.36%-0.85%
2019-05-065.505.525.085.140.00%-2.19%-17.39%14,726,20080,334,000134%5.26-8.27%5.77-4.41%5.92-3.79%6.22-2.90%-0.58%