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:
利君股份( 002651.SZ 深证)
板块 :专用设备制造_h   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
2019-09-20600.0000.590%2
2020-09-21600.0000.590%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
2019-08-234.454.494.424.490.90%0.74%2.39%2,516,30011,214,000111%4.460.34%4.440.18%4.430.41%4.390.32%-0.13%
2019-08-224.434.484.404.450.91%0.18%1.81%3,130,60013,906,000148%4.440.59%4.430.41%4.410.85%4.370.37%-0.23%
2019-08-214.414.464.384.410.00%-0.14%1.26%1,837,6008,114,00096%4.42-0.34%4.410.41%4.380.11%4.360.25%-0.35%
2019-08-204.424.474.404.41-0.45%-0.47%1.52%1,923,2008,522,000106%4.430.73%4.400.94%4.370.39%4.340.51%-0.45%
2019-08-194.344.464.344.432.55%0.70%2.50%2,586,90011,381,000136%4.400.89%4.360.14%4.350.42%4.320.05%-0.62%
2019-08-164.354.394.324.32-1.37%-0.92%0.00%2,106,8009,185,000114%4.360.76%4.350.28%4.340.28%4.32-0.30%-0.69%
2019-08-154.354.414.254.38-3.10%1.22%1.08%4,321,00018,695,000225%4.33-1.10%4.340.14%4.320.21%4.33-0.48%-0.76%
2019-08-144.324.564.284.526.35%3.31%3.81%2,854,20012,487,000178%4.382.87%4.331.67%4.311.08%4.35-0.55%-0.76%
2019-08-134.274.284.224.25-0.93%-0.07%-2.92%780,8003,321,00050%4.25-0.24%4.26-0.23%4.270.16%4.38-0.84%-0.79%
2019-08-124.224.294.194.291.66%0.63%-2.83%937,8003,998,00056%4.260.02%4.27-0.07%4.26-0.84%4.42-0.65%-0.76%
2019-08-094.284.324.204.22-1.40%-0.99%-5.04%927,9003,955,00053%4.26-0.51%4.270.28%4.30-1.08%4.44-0.69%-0.73%
2019-08-084.254.324.254.280.71%-0.09%-4.36%1,028,3004,405,00056%4.280.28%4.26-1.02%4.34-0.87%4.48-0.78%-0.69%
2019-08-074.264.334.244.25-0.47%-0.51%-5.76%1,025,4004,381,00051%4.270.57%4.31-1.31%4.38-1.06%4.51-0.77%-0.67%
2019-08-064.254.334.144.27-2.51%0.52%-6.05%2,745,20011,662,000129%4.25-3.74%4.36-2.29%4.43-2.14%4.55-1.20%-0.62%
2019-08-054.464.484.374.38-1.35%-0.75%-4.78%1,773,6007,827,00091%4.41-0.70%4.46-1.28%4.53-0.85%4.60-0.67%-0.51%
2019-08-024.524.524.404.44-2.63%-0.09%-4.12%2,738,50012,169,000139%4.44-2.93%4.52-2.02%4.57-1.32%4.63-1.01%-0.47%
2019-08-014.634.634.544.56-0.44%-0.39%-2.52%1,288,2005,898,00071%4.58-0.65%4.62-0.26%4.63-0.39%4.68-0.49%-0.44%
2019-07-314.664.664.584.58-1.93%-0.61%-2.57%1,634,0007,529,00088%4.61-0.88%4.63-0.37%4.64-0.49%4.70-0.80%-0.55%
2019-07-304.614.674.614.671.30%0.45%-1.46%1,791,3008,328,00095%4.650.56%4.64-0.17%4.67-0.15%4.74-0.50%-0.47%
2019-07-294.664.694.584.61-0.86%-0.28%-3.21%1,687,1007,799,00089%4.62-0.77%4.65-0.70%4.67-0.38%4.76-0.42%-0.44%
2019-07-264.694.704.634.65-0.21%-0.19%-2.78%1,732,4008,071,00093%4.66-0.19%4.69-0.17%4.69-0.66%4.78-0.31%-0.43%
2019-07-254.714.724.644.66-1.06%-0.17%-2.88%2,397,90011,193,000132%4.67-1.23%4.69-0.42%4.72-0.82%4.80-0.56%-0.40%
2019-07-244.684.754.684.710.43%-0.34%-2.38%2,071,1009,787,000113%4.730.79%4.71-0.74%4.76-1.16%4.83-0.23%-0.36%
2019-07-234.674.744.654.690.00%0.02%-3.02%1,436,5006,736,00079%4.69-0.59%4.75-1.00%4.82-0.78%4.84-0.08%-0.35%
2019-07-224.794.844.654.69-2.90%-0.57%-3.10%2,113,3009,969,000113%4.72-2.78%4.80-2.00%4.86-0.66%4.84-0.27%-0.36%
2019-07-194.844.904.814.83-0.21%-0.45%-0.47%1,432,2006,949,00071%4.850.12%4.89-0.35%4.890.06%4.85-0.74%-0.36%
2019-07-184.904.904.814.84-1.22%-0.12%-1.00%1,738,2008,423,00074%4.85-1.18%4.91-0.02%4.890.00%4.89-1.57%-0.28%
除权分界线,2019年07月18日,10股派0.600元(以下数据已经复权)
2019-07-174.854.964.844.900.82%-0.08%-1.35%2,066,30010,257,00069%4.901.01%4.910.99%4.890.62%4.97-0.06%0.00%
2019-07-164.844.894.804.860.83%0.10%-2.21%1,544,4007,590,00051%4.861.53%4.860.33%4.860.62%4.97-0.20%0.03%
2019-07-154.764.844.684.820.00%0.79%-3.21%1,593,5007,715,00050%4.780.21%4.850.12%4.83-0.06%4.98-0.26%0.10%