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:
万润股份( 002643.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
2019-08-181700.4201.870%2
2019-08-191700.4201.870%
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
2019-07-1610.6010.8010.5310.700.94%0.27%3.31%7,363,80078,580,000152%10.671.53%10.501.51%10.411.12%10.360.15%0.14%
2019-07-1510.3910.6410.2810.602.32%0.86%2.49%8,183,30086,010,000160%10.512.13%10.341.45%10.291.28%10.34-0.09%0.22%
2019-07-1210.1210.4210.0310.362.98%0.67%0.09%6,890,90070,915,000111%10.292.10%10.190.99%10.160.29%10.350.20%0.39%
2019-07-1110.1310.239.9910.060.00%-0.19%-2.61%4,049,70040,816,00067%10.08-0.17%10.09-0.12%10.13-0.70%10.330.20%0.42%
2019-07-1010.0410.1910.0110.06-0.49%-0.36%-2.42%2,266,50022,882,00036%10.10-0.13%10.10-0.56%10.20-0.86%10.310.14%0.41%
2019-07-0910.1010.219.9610.11-0.79%0.01%-1.80%2,663,50026,926,00040%10.110.04%10.16-0.80%10.29-0.92%10.300.10%0.40%
2019-07-0810.3610.369.9210.19-1.07%0.84%-0.92%4,950,40050,026,00075%10.11-2.02%10.24-1.47%10.39-0.60%10.29-0.01%0.39%
2019-07-0510.4210.4210.2310.30-0.68%-0.13%0.14%2,694,00027,783,00043%10.31-0.32%10.40-0.65%10.450.38%10.290.19%0.40%
2019-07-0410.4510.5010.2310.37-0.86%0.23%1.00%4,774,60049,396,00073%10.35-1.24%10.46-0.11%10.410.56%10.270.29%0.40%
2019-07-0310.7010.8510.3610.46-1.04%-0.15%2.18%5,863,50061,425,00089%10.48-0.39%10.480.66%10.350.52%10.240.27%0.38%
2019-07-0210.5910.6210.4310.57-1.31%0.50%3.54%9,446,60099,353,000139%10.520.62%10.411.31%10.300.86%10.210.88%0.39%
2019-07-0110.2610.8410.0810.716.04%2.47%5.83%17,578,400183,727,000272%10.454.50%10.272.73%10.212.19%10.121.65%0.24%
2019-06-2810.0110.119.9110.101.00%0.98%1.45%4,632,10046,330,00084%10.000.26%10.000.16%9.99-0.17%9.960.50%-0.02%
2019-06-2710.0510.059.9010.00-0.10%0.24%0.94%6,523,90065,081,000113%9.98-0.49%9.98-0.12%10.01-0.14%9.910.11%-0.15%
2019-06-269.9510.309.8210.010.60%-0.15%1.15%4,871,20048,834,00088%10.030.97%9.99-0.22%10.02-0.45%9.900.04%-0.18%
2019-06-259.9410.029.869.95-0.70%0.21%0.59%3,239,40032,165,00059%9.93-0.85%10.02-0.23%10.070.56%9.89-0.04%-0.21%
2019-06-2410.0510.129.9610.02-0.30%0.06%1.25%2,902,60029,068,00052%10.01-0.55%10.04-0.56%10.010.79%9.900.13%-0.21%
2019-06-2110.0510.169.9910.050.80%-0.19%1.69%5,399,40054,367,00095%10.070.43%10.101.00%9.930.91%9.880.18%-0.24%
2019-06-2010.0110.159.919.970.06%-0.56%1.06%6,752,40067,700,000124%10.030.32%10.001.30%9.840.36%9.870.11%-0.25%
除权分界线,2019年06月20日,10股派1.760元(以下数据已经复权)
2019-06-199.8110.109.819.963.86%-0.30%1.12%8,212,90083,523,000165%9.994.47%9.872.28%9.810.80%9.850.38%-0.27%
2019-06-189.539.729.439.591.16%0.29%-2.27%6,480,50063,132,000137%9.571.44%9.65-0.18%9.73-0.40%9.82-0.62%-0.32%
2019-06-179.189.509.159.483.04%0.57%-3.99%6,378,10061,268,000139%9.430.06%9.66-1.13%9.77-0.50%9.88-1.00%-0.21%
2019-06-149.689.749.189.20-5.05%-2.33%-7.76%7,359,10070,648,000157%9.42-2.78%9.77-1.72%9.82-0.90%9.98-0.79%-0.09%
2019-06-139.809.819.609.69-0.82%0.01%-3.61%4,113,40040,594,00097%9.69-1.43%9.950.22%9.91-0.30%10.06-0.24%-0.05%
2019-06-129.919.979.739.77-1.41%-0.61%-3.05%3,796,90038,008,00094%9.830.51%9.920.37%9.94-0.14%10.08-0.17%-0.06%
2019-06-119.629.939.629.913.01%1.33%-1.82%4,848,50048,289,000118%9.781.57%9.89-0.10%9.95-0.90%10.10-0.06%-0.08%
2019-06-109.709.809.559.620.21%-0.09%-4.75%4,446,50043,615,000107%9.63-0.72%9.90-1.17%10.04-1.30%10.10-0.15%-0.13%
2019-06-069.819.839.579.60-2.34%-1.02%-5.09%2,674,90026,426,00068%9.70-1.78%10.01-1.57%10.17-0.26%10.120.04%-0.16%
2019-06-0510.0210.079.829.83-1.11%-0.46%-2.78%2,751,30027,664,00068%9.88-0.19%10.17-0.72%10.20-0.10%10.12-0.10%-0.19%
2019-06-0410.0510.109.799.940.00%0.46%-1.79%3,941,20039,704,00096%9.90-2.66%10.25-0.11%10.21-0.17%10.13-0.09%-0.19%