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:
海格通信( 002465.SZ 深证)
板块 :通讯设备_h   下月解禁   火炬计划   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-034879.3502.115%2
2019-07-034517.5301.958%2
2019-07-044879.3502.115%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
2019-06-249.309.319.169.21-0.75%-0.02%-0.10%11,982,800110,386,00063%9.21-0.62%9.190.40%9.120.42%9.22-0.10%-0.46%
2019-06-219.249.329.199.281.42%0.12%0.56%19,954,000184,952,000103%9.272.00%9.151.16%9.090.20%9.23-0.11%-0.44%
2019-06-208.959.208.889.152.01%0.69%-0.95%20,052,000182,219,000101%9.090.01%9.040.52%9.07-0.54%9.24-0.50%-0.47%
2019-06-199.069.178.968.971.13%-1.28%-3.38%18,702,200169,931,00091%9.092.14%9.00-0.59%9.12-1.01%9.28-0.69%-0.41%
2019-06-188.879.018.828.87-0.56%-0.29%-5.11%11,317,100100,680,00051%8.90-0.68%9.05-1.34%9.21-0.90%9.35-0.66%-0.31%
2019-06-178.919.098.898.92-1.11%-0.41%-5.21%12,652,600113,327,00053%8.96-2.39%9.17-1.55%9.29-0.45%9.41-0.55%-0.19%
2019-06-149.279.398.989.02-2.80%-1.70%-4.67%23,022,700211,265,00094%9.18-1.62%9.32-0.80%9.34-0.41%9.46-0.84%-0.09%
2019-06-139.389.489.259.28-1.80%-0.50%-2.75%17,417,200162,443,00066%9.33-1.42%9.390.03%9.37-0.34%9.54-0.41%0.06%
2019-06-129.459.589.379.45-0.74%-0.12%-1.37%21,467,900203,105,00081%9.460.84%9.390.33%9.41-0.43%9.58-0.40%0.16%
2019-06-119.309.569.069.522.04%1.47%-1.03%31,185,600292,589,000109%9.380.74%9.36-0.42%9.45-0.72%9.62-0.40%0.28%
2019-06-109.319.449.169.330.86%0.18%-3.40%17,884,300166,564,00058%9.31-0.50%9.40-1.15%9.51-0.63%9.660.12%0.40%
2019-06-069.459.529.249.25-1.70%-1.18%-4.11%21,348,700199,830,00065%9.36-1.36%9.51-0.98%9.57-0.98%9.65-0.39%0.45%
2019-06-059.689.709.299.41-1.67%-0.83%-2.83%24,430,800231,828,00066%9.49-1.52%9.60-0.59%9.67-0.56%9.680.06%0.67%
2019-06-049.579.799.479.570.00%-0.67%-1.12%27,195,500262,022,00072%9.64-0.28%9.66-0.71%9.72-0.33%9.680.32%0.77%
2019-06-039.599.859.459.57-0.42%-0.95%-0.80%28,133,800271,835,00070%9.66-0.16%9.73-0.44%9.760.00%9.650.62%0.89%
2019-05-319.709.799.579.61-1.44%-0.69%0.23%24,132,100233,538,00059%9.68-0.02%9.77-0.30%9.760.64%9.590.46%0.90%
除权分界线,2019年05月31日,10股派1.200元(以下数据已经复权)
2019-05-309.569.889.409.751.04%0.73%2.16%41,182,700403,546,000103%9.68-0.09%9.800.43%9.690.00%9.540.65%0.82%
2019-05-299.689.779.599.65-0.92%-0.39%1.77%24,623,600241,498,00064%9.690.18%9.761.24%9.690.46%9.480.52%0.72%
2019-05-289.699.779.619.74-0.20%0.71%3.25%37,726,800369,400,000101%9.670.92%9.64-0.15%9.650.75%9.430.83%0.60%
2019-05-279.269.839.179.766.09%1.85%4.33%49,856,100483,778,000137%9.583.21%9.650.63%9.581.24%9.360.78%0.38%
2019-05-249.219.619.069.20-1.81%-0.92%-0.89%39,558,500372,058,000116%9.29-3.72%9.590.12%9.460.53%9.280.67%0.20%
2019-05-239.809.959.309.37-0.11%-2.84%1.62%62,687,800612,061,000198%9.642.87%9.582.67%9.411.95%9.221.79%-0.06%
2019-05-229.459.539.269.38-1.57%0.05%3.54%36,814,800349,560,000131%9.380.82%9.331.50%9.231.13%9.061.06%-0.44%
2019-05-219.089.548.939.535.19%2.48%6.31%52,419,200493,733,000202%9.303.85%9.192.00%9.131.86%8.961.54%-0.68%
2019-05-208.559.188.559.065.47%1.18%2.63%41,296,600374,705,000178%8.952.08%9.010.94%8.960.49%8.830.72%-0.96%
2019-05-178.889.028.578.59-3.59%-2.07%-2.00%22,879,700203,449,000100%8.77-1.49%8.930.15%8.920.44%8.77-0.33%-1.23%
2019-05-168.779.058.708.912.18%0.06%1.32%26,595,600240,013,000120%8.912.24%8.920.42%8.881.04%8.79-0.41%-1.26%
2019-05-158.708.788.648.721.28%0.11%-1.25%16,839,700148,693,00075%8.71-0.39%8.880.50%8.790.63%8.83-0.70%-1.28%
2019-05-148.688.888.588.61-2.49%-1.53%-3.17%27,444,500243,263,000119%8.74-0.93%8.841.04%8.730.89%8.89-1.32%-1.24%
2019-05-138.688.968.618.830.00%0.05%-2.01%18,256,900163,335,00077%8.832.38%8.741.46%8.650.36%9.01-1.07%-1.15%