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:
二六三( 002467.SZ 深证)
板块 :通讯设备_h   本月解禁   
大小非近期解禁信息:
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
2019-06-196.506.856.436.553.97%-0.80%0.03%157,562,3001,040,353,000102%6.603.66%6.520.06%6.63-2.26%6.550.68%0.43%
2019-06-186.526.556.266.30-2.17%-1.10%-3.14%95,142,600606,050,00062%6.37-2.44%6.52-2.57%6.790.49%6.500.73%0.21%
2019-06-176.666.696.416.440.16%-1.36%-0.26%122,877,800802,280,00081%6.53-0.96%6.69-2.78%6.750.67%6.460.44%-0.03%
2019-06-146.666.946.346.43-5.72%-2.46%0.02%164,590,4001,084,902,000110%6.59-3.56%6.880.82%6.711.39%6.430.61%-0.30%
2019-06-136.887.066.476.820.44%-0.22%6.73%240,904,7001,646,664,000174%6.84-3.01%6.822.02%6.622.35%6.391.65%-0.67%
2019-06-126.807.266.716.792.88%-3.65%8.02%346,621,2002,442,545,000287%7.0510.78%6.6911.08%6.467.93%6.293.94%-1.07%
2019-06-116.366.606.146.6010.00%3.76%9.13%174,565,0001,110,377,000161%6.369.28%6.024.97%5.992.96%6.050.72%-1.51%
2019-06-105.526.005.526.0010.09%3.08%-0.08%77,597,000451,685,00069%5.825.21%5.74-1.09%5.82-1.37%6.01-0.32%-1.60%
2019-06-065.765.775.355.45-5.38%-1.50%-9.53%89,705,400496,381,00072%5.53-5.73%5.80-1.63%5.90-1.91%6.02-1.89%-1.50%
2019-06-056.006.075.695.76-3.36%-1.86%-6.19%86,763,700509,175,00066%5.87-1.81%5.90-1.70%6.01-0.61%6.14-2.25%-1.23%
2019-06-045.906.135.795.960.68%-0.28%-5.11%99,246,800593,207,00069%5.982.15%6.00-0.96%6.05-0.85%6.28-1.55%-0.85%
2019-06-036.156.175.525.92-3.43%1.18%-7.21%130,316,600762,419,00082%5.85-5.20%6.06-1.45%6.10-0.94%6.38-1.70%-0.56%
2019-05-316.156.356.026.13-0.16%-0.68%-5.55%120,117,200741,421,00076%6.170.13%6.14-0.39%6.160.42%6.49-2.22%-0.25%
2019-05-306.066.296.056.140.49%-0.39%-7.49%114,905,000708,297,00064%6.161.15%6.170.26%6.13-1.75%6.64-3.11%0.20%
2019-05-296.166.235.976.11-1.93%0.26%-10.80%111,155,200677,334,00051%6.09-2.26%6.150.26%6.24-3.24%6.85-2.31%0.60%
2019-05-286.286.336.136.230.32%-0.08%-11.15%129,966,400810,354,00052%6.241.93%6.14-2.29%6.45-2.01%7.01-0.44%1.06%
2019-05-276.026.285.906.214.72%1.52%-11.83%121,111,100740,861,00043%6.121.02%6.28-4.55%6.58-1.86%7.04-0.21%1.23%
2019-05-246.336.395.805.93-6.47%-2.06%-15.98%131,351,200795,270,00043%6.06-7.25%6.58-3.24%6.71-3.16%7.060.71%1.44%
2019-05-236.806.886.296.34-9.30%-2.88%-9.53%198,919,0001,298,470,00065%6.53-6.36%6.80-1.76%6.93-3.70%7.010.79%1.45%
2019-05-226.737.166.656.992.34%0.27%0.53%202,144,4001,409,126,00070%6.970.97%6.92-1.62%7.19-1.71%6.951.50%1.42%
2019-05-216.717.096.656.830.15%-1.07%-0.29%182,385,9001,259,142,00062%6.900.31%7.04-3.75%7.320.41%6.851.42%1.27%
2019-05-207.187.196.616.82-5.01%-0.92%0.98%189,337,6001,303,268,00065%6.88-4.68%7.31-2.12%7.290.64%6.751.38%1.07%
2019-05-177.307.556.907.18-6.39%-0.57%7.78%283,762,5002,049,144,000104%7.22-4.92%7.471.23%7.242.62%6.662.30%0.88%
2019-05-167.638.117.107.670.52%0.99%17.78%368,627,9002,799,908,000145%7.600.96%7.383.54%7.064.16%6.510.87%0.62%
2019-05-157.207.987.007.635.20%1.42%18.18%408,324,9003,071,778,000158%7.529.46%7.126.95%6.785.78%6.462.23%1.24%
除权分界线,2019年05月15日,10股送7.000股, 10股派1.000元(以下数据已经复权)
2019-05-146.557.256.387.2510.09%5.53%14.85%187,035,3002,204,075,000126%6.871.61%6.664.26%6.414.10%6.321.25%1.38%
2019-05-136.597.146.476.590.18%-2.60%5.63%197,536,5002,290,981,000137%6.769.49%6.395.67%6.155.22%6.241.95%1.67%
2019-05-105.776.585.686.5810.13%6.44%7.49%193,940,3002,056,084,000135%6.183.69%6.054.15%5.852.47%6.120.82%1.58%
2019-05-095.626.345.595.971.70%0.22%-1.60%150,688,4001,541,457,000113%5.963.04%5.814.03%5.71-5.93%6.070.51%1.48%
2019-05-085.316.075.185.870.00%1.54%-2.75%159,057,4001,579,346,000122%5.786.56%5.580.85%6.07-2.27%6.040.00%1.41%