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:
利民股份( 002734.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-09-0229.7000.080%2
2020-09-0222.8500.080%2
2020-09-18101.4000.272%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
2020-07-0214.0714.2613.9114.200.92%0.55%-2.36%14,221,200200,848,00092%14.12-1.31%14.43-1.84%14.71-0.55%14.540.18%0.81%
2020-07-0115.0815.0813.9614.07-6.01%-1.68%-3.08%31,089,800444,936,000203%14.31-4.86%14.70-3.05%14.79-0.73%14.520.12%0.88%
2020-06-3015.2415.3114.9314.97-1.32%-0.48%3.25%12,853,100193,333,000103%15.04-0.91%15.160.87%14.900.79%14.501.15%0.91%
2020-06-2915.1015.5814.9215.17-0.85%-0.07%5.83%15,802,000239,880,000129%15.18-0.32%15.031.84%14.781.60%14.331.34%0.85%
2020-06-2414.7815.4814.7315.302.96%0.47%8.17%17,258,300262,828,000151%15.233.90%14.762.64%14.551.88%14.141.50%0.75%
2020-06-2314.4214.9514.1614.863.55%1.38%6.64%15,704,200230,195,000145%14.663.37%14.382.02%14.281.44%13.941.05%0.68%
2020-06-2214.2514.4313.9314.351.49%1.20%4.06%11,426,100162,018,000106%14.180.60%14.09-0.24%14.080.76%13.790.67%0.70%
2020-06-1914.1114.2513.9214.140.78%0.32%3.23%7,498,000105,687,00072%14.100.72%14.130.58%13.970.98%13.700.48%0.68%
2020-06-1814.2714.2713.8314.03-1.96%0.25%2.91%10,390,800145,417,000103%14.00-1.80%14.050.74%13.840.84%13.630.55%0.65%
2020-06-1714.2014.4114.1114.311.27%0.41%5.55%12,927,400184,235,000137%14.252.46%13.942.14%13.721.10%13.561.01%0.62%
2020-06-1613.4914.2813.4514.135.61%1.58%5.27%15,561,700216,465,000172%13.912.59%13.651.78%13.570.74%13.420.93%0.52%
2020-06-1513.5013.7413.3813.38-1.76%-1.32%0.61%9,070,900122,990,000109%13.561.13%13.410.04%13.470.58%13.300.45%0.40%
2020-06-1212.8813.6912.7913.624.13%1.59%2.87%13,091,900175,517,000160%13.410.97%13.41-0.52%13.400.43%13.240.49%0.36%
2020-06-1113.6013.6013.0713.08-3.89%-1.49%-0.73%9,366,400124,367,000126%13.28-2.04%13.480.34%13.340.25%13.180.42%0.30%
2020-06-1013.4913.7113.3313.610.59%0.41%3.73%8,279,700112,222,000118%13.55-0.14%13.431.06%13.310.79%13.120.76%0.23%
2020-06-0913.1113.8313.1013.532.50%-0.32%3.90%12,807,500173,831,000183%13.574.14%13.292.22%13.201.47%13.021.21%0.11%
2020-06-0812.8513.2212.7613.202.80%1.27%2.60%7,146,70093,152,000112%13.031.03%13.00-0.03%13.010.16%12.870.46%-0.08%
2020-06-0513.1113.1112.7912.84-1.46%-0.47%0.26%4,579,70059,081,00073%12.90-1.04%13.01-0.17%12.990.20%12.810.25%-0.22%
2020-06-0412.9113.1712.8413.031.09%-0.05%2.00%6,237,00081,306,00099%13.04-0.07%13.030.24%12.960.46%12.780.23%-0.33%
2020-06-0313.0513.2512.8912.89-1.07%-1.19%1.13%7,253,60094,620,000117%13.050.35%13.000.67%12.910.62%12.750.01%-0.40%
2020-06-0213.1213.1612.8913.03-0.15%0.23%2.24%6,583,80085,592,000106%13.000.46%12.910.68%12.830.79%12.75-0.29%-0.46%
2020-06-0112.8513.0912.7313.052.51%0.84%2.10%7,162,90092,698,000112%12.941.52%12.820.72%12.730.85%12.780.02%-0.44%
2020-05-2912.8212.8712.6812.73-1.16%-0.13%-0.38%5,144,30065,574,00080%12.75-0.07%12.730.70%12.620.29%12.78-0.10%-0.46%
2020-05-2812.8512.9312.5612.880.78%0.97%0.69%7,226,70092,185,000112%12.760.45%12.640.91%12.580.11%12.79-0.23%-0.40%
2020-05-2712.4312.9012.4112.783.23%0.64%-0.32%8,699,100110,474,000129%12.703.08%12.530.72%12.57-0.62%12.82-0.47%-0.39%
2020-05-2612.2512.4112.2512.380.72%0.49%-3.90%4,147,90051,104,00062%12.321.10%12.44-0.98%12.65-1.50%12.88-0.63%-0.33%
除权分界线,2020年05月26日,10股送3.000股, 10股派3.000元(以下数据已经复权)
2020-05-2512.1112.3512.0412.290.88%0.87%-5.18%4,347,90070,183,00080%12.19-0.98%12.56-1.78%12.84-0.71%12.96-0.99%-0.29%
2020-05-2212.4912.5012.1612.19-2.88%-0.99%-6.94%4,651,50075,813,00080%12.31-1.66%12.79-1.99%12.93-0.52%13.09-0.86%-0.19%
2020-05-2112.7412.8012.3912.55-1.15%0.25%-5.00%3,958,70065,596,00066%12.52-2.14%13.05-0.30%13.00-0.21%13.21-0.51%-0.06%
2020-05-2013.0513.1112.6212.690.00%-0.76%-4.38%5,753,80097,388,00093%12.79-1.95%13.090.24%13.03-0.35%13.27-0.50%0.02%