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:
亚威股份( 002559.SZ 深证)
板块 :普通机械制造   本月解禁   火炬计划   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-15258.6000.693%2
2019-06-15387.9000.700%
2019-06-17378.9000.680%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
2019-06-195.585.625.545.540.36%-0.82%0.60%4,281,60023,918,000122%5.591.42%5.531.08%5.500.29%5.510.36%-0.62%
2019-06-185.475.565.415.521.66%0.22%0.60%2,636,40014,522,00073%5.511.49%5.470.28%5.49-0.15%5.49-0.07%-0.74%
2019-06-175.365.475.355.430.74%0.06%-1.11%1,741,0009,448,00045%5.43-0.68%5.46-0.69%5.500.06%5.49-0.20%-0.80%
2019-06-145.515.545.395.39-2.00%-1.35%-2.04%2,476,70013,532,00059%5.46-0.04%5.49-0.33%5.490.09%5.50-0.07%-0.86%
2019-06-135.505.535.405.500.36%0.62%-0.11%3,230,60017,659,00064%5.47-1.19%5.510.13%5.49-0.38%5.51-0.88%-1.01%
2019-06-125.605.615.465.48-1.79%-0.94%-1.35%4,286,30023,711,00076%5.530.13%5.510.48%5.510.42%5.56-1.89%-1.03%
2019-06-115.435.585.435.582.57%1.00%-1.45%5,046,40027,880,00078%5.531.49%5.48-0.27%5.49-0.02%5.66-1.62%-0.86%
2019-06-105.415.535.365.440.74%-0.07%-5.47%3,467,00018,873,00046%5.44-0.17%5.490.22%5.49-0.42%5.76-0.78%-0.74%
2019-06-065.565.615.355.40-2.35%-0.97%-6.90%4,164,40022,709,00049%5.45-2.26%5.48-0.49%5.51-0.15%5.80-0.48%-0.72%
2019-06-055.505.635.505.530.55%-0.88%-5.11%4,137,10023,080,00047%5.582.92%5.510.05%5.52-1.16%5.83-0.56%-0.67%
2019-06-045.495.555.325.500.73%1.46%-6.16%4,624,90025,071,00046%5.42-2.02%5.51-0.38%5.58-2.97%5.86-0.85%-0.58%
2019-06-035.495.595.455.46-0.73%-1.32%-7.63%4,790,70026,506,00046%5.53-0.41%5.53-1.69%5.75-1.96%5.91-0.64%-0.44%
2019-05-315.515.625.505.50-1.43%-1.01%-7.55%5,334,20029,638,00049%5.560.82%5.62-3.44%5.87-0.86%5.95-0.82%-0.33%
2019-05-305.715.715.355.58-2.62%1.25%-6.97%10,922,50060,189,00089%5.51-4.80%5.82-3.53%5.92-1.33%6.00-1.58%-0.22%
2019-05-295.975.975.705.73-3.00%-1.02%-5.97%9,347,40054,108,00074%5.79-2.87%6.04-0.76%6.00-0.56%6.09-1.07%-0.01%
除权分界线,2019年05月29日,10股送5.000股, 10股派3.000元(以下数据已经复权)
2019-05-285.996.095.875.91-2.52%-0.89%-4.11%7,295,40067,412,00084%5.960.95%6.081.23%6.030.08%6.16-0.19%0.16%
2019-05-275.956.085.726.063.41%2.64%-1.81%8,948,00081,926,00096%5.902.23%6.010.79%6.030.02%6.17-0.44%0.23%
2019-05-245.645.885.615.863.90%1.47%-5.47%7,468,50066,941,00072%5.781.28%5.96-0.93%6.03-0.77%6.20-0.59%0.35%
2019-05-235.855.855.575.64-1.86%-1.09%-9.56%5,962,70052,787,00048%5.70-1.54%6.02-1.12%6.08-1.57%6.240.08%0.56%
2019-05-225.975.975.675.75-3.36%-0.76%-7.77%7,803,80070,125,00057%5.79-2.77%6.08-1.01%6.17-1.33%6.230.34%0.64%
2019-05-215.906.015.865.950.12%-0.15%-4.24%6,243,80057,654,00046%5.960.47%6.15-1.27%6.26-0.18%6.210.47%0.61%
2019-05-205.886.015.795.941.59%0.20%-3.90%6,402,10058,847,00047%5.93-0.39%6.23-1.11%6.27-0.37%6.180.55%0.55%
2019-05-176.126.155.735.85-5.19%-1.75%-4.88%11,306,200104,319,00081%5.95-3.25%6.30-0.46%6.29-0.38%6.150.20%0.50%
2019-05-166.226.286.086.17-1.80%0.26%0.52%11,436,000108,952,00084%6.15-0.23%6.320.25%6.310.85%6.140.59%0.57%
2019-05-156.076.295.996.284.67%1.87%2.97%13,932,400133,013,000105%6.171.88%6.310.27%6.261.25%6.100.63%0.54%
2019-05-146.036.205.976.00-3.95%-0.84%-1.01%12,019,600112,709,00093%6.05-0.84%6.290.85%6.181.00%6.060.46%0.53%
2019-05-135.976.265.926.252.75%2.38%3.55%16,113,100152,321,000129%6.10-0.03%6.241.71%6.121.64%6.030.82%0.56%
2019-05-105.936.395.876.081.79%-0.39%1.60%24,045,800227,384,000197%6.103.21%6.133.44%6.021.81%5.981.44%0.59%
2019-05-095.556.175.525.976.41%1.00%1.25%21,251,300194,888,000186%5.916.54%5.933.65%5.921.65%5.900.91%0.54%
2019-05-085.335.725.275.610.00%1.12%-3.99%9,732,90083,957,00096%5.552.46%5.72-1.95%5.82-0.63%5.850.03%0.44%