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:
贝肯能源( 002828.SZ 深证)
板块 :次新股   本月解禁   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
2019-07-0553.5500.262%2
2019-08-3083.9800.411%2
2019-08-3051.4000.429%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
2019-07-1612.8713.1012.7512.980.23%0.20%-3.18%3,212,30041,612,00050%12.952.07%12.87-1.88%13.11-0.40%13.41-1.28%-0.79%
2019-07-1512.6112.9812.3612.950.00%2.04%-4.65%5,061,80064,239,00067%12.69-2.26%13.12-0.91%13.16-1.45%13.58-1.04%-0.63%
2019-07-1213.2213.2212.8612.95-3.07%-0.26%-5.64%5,982,40077,674,00075%12.98-3.64%13.24-0.63%13.35-0.65%13.72-1.05%-0.52%
2019-07-1113.4013.8013.2613.362.38%-0.85%-3.68%8,343,800112,435,00098%13.482.46%13.32-0.63%13.44-0.37%13.87-1.47%-0.44%
2019-07-1013.4213.4212.9113.05-2.54%-0.77%-7.30%4,769,60062,723,00049%13.15-0.87%13.41-0.62%13.49-1.20%14.08-2.17%-0.31%
2019-07-0913.6013.6813.0013.39-3.04%0.93%-6.94%7,377,10097,867,00062%13.27-3.10%13.49-1.20%13.65-1.99%14.39-0.80%-0.08%
2019-07-0813.5113.9013.3813.812.37%0.87%-4.79%8,090,200110,764,00063%13.691.34%13.66-0.96%13.93-0.81%14.51-0.15%-0.06%
2019-07-0513.4013.6413.3513.490.90%-0.15%-7.13%3,871,40052,301,00029%13.51-0.94%13.79-1.96%14.04-0.78%14.53-0.15%-0.02%
除权分界线,2019年07月05日,10股派0.600元(以下数据已经复权)
2019-07-0413.8614.0313.3413.37-4.02%-1.97%-8.10%7,184,10098,409,00049%13.64-2.36%14.06-0.94%14.15-1.65%14.550.06%0.06%
2019-07-0313.9014.1113.7913.93-3.53%-0.26%-4.19%7,330,100102,816,00048%13.97-1.99%14.20-0.53%14.39-2.24%14.540.19%0.09%
2019-07-0214.1414.5413.9614.440.77%1.33%-0.50%11,745,600168,095,00077%14.250.86%14.27-1.45%14.72-0.35%14.510.26%0.13%
2019-07-0114.1414.3813.6614.333.39%1.42%-0.99%10,265,300145,654,00068%14.13-0.80%14.48-2.88%14.770.08%14.470.13%0.15%
2019-06-2814.5814.8213.7913.86-6.98%-2.69%-4.12%13,001,000185,959,00086%14.24-3.45%14.91-0.41%14.76-0.06%14.46-0.31%0.13%
2019-06-2714.9815.1114.4614.90-2.55%1.00%2.75%16,248,900240,676,000108%14.75-3.27%14.980.79%14.770.91%14.50-0.19%0.23%
2019-06-2614.3515.7414.3115.294.08%0.26%5.24%24,065,500368,468,000155%15.254.25%14.862.58%14.642.34%14.530.16%0.35%
2019-06-2514.1415.3413.9414.693.45%0.41%1.27%19,124,000280,922,000114%14.634.04%14.481.61%14.301.48%14.51-0.58%0.51%
2019-06-2414.1014.2913.8114.20-0.84%0.98%-2.67%10,491,300148,155,00055%14.06-2.46%14.250.50%14.090.16%14.590.24%0.83%
2019-06-2114.4414.7114.0714.320.77%-0.67%-1.61%18,182,500263,223,00093%14.422.76%14.182.08%14.07-0.46%14.560.66%0.92%
2019-06-2013.5414.5313.4514.214.87%1.28%-1.73%16,270,700229,251,00080%14.031.89%13.890.49%14.14-1.85%14.460.31%0.96%
2019-06-1914.0014.1013.5513.550.07%-1.60%-6.01%10,902,200150,782,00051%13.771.56%13.83-2.93%14.40-1.81%14.420.65%1.10%
2019-06-1813.6813.8713.2713.54-1.81%-0.14%-5.47%9,044,200123,177,00041%13.56-2.64%14.24-2.74%14.67-1.31%14.320.42%1.04%
2019-06-1713.8014.3313.5713.79-2.06%-0.98%-3.32%11,472,700160,471,00051%13.93-5.10%14.65-1.73%14.860.38%14.26-0.04%1.22%
2019-06-1414.8215.2013.9514.08-8.81%-4.05%-1.32%17,495,100257,782,00079%14.68-0.94%14.90-0.63%14.811.26%14.270.67%1.60%
2019-06-1314.5215.5414.1315.441.51%4.23%8.94%25,979,600386,426,000124%14.81-1.00%15.001.34%14.621.36%14.171.05%1.51%
2019-06-1214.4415.8214.0415.212.84%1.64%8.44%30,145,100452,887,000163%14.96-0.30%14.802.99%14.432.79%14.031.69%1.38%
2019-06-1114.4816.0014.3214.790.14%-1.46%7.23%33,468,200504,349,000212%15.017.59%14.374.14%14.033.44%13.792.66%1.22%
2019-06-1013.4714.7713.0514.7710.06%5.88%9.93%20,066,300281,120,000147%13.953.04%13.802.60%13.57-0.11%13.441.15%0.97%
2019-06-0614.2214.2212.7913.42-5.63%-0.87%1.03%20,918,200284,445,000170%13.54-1.46%13.450.28%13.580.54%13.281.07%0.87%
2019-06-0512.9514.2212.5514.2210.06%3.51%8.20%22,331,500308,140,000213%13.748.40%13.41-0.59%13.511.51%13.141.68%0.77%
2019-06-0412.7913.2112.2412.920.00%1.94%-0.04%15,305,300194,903,000161%12.67-5.59%13.49-0.92%13.31-0.25%12.930.09%0.65%