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:
同兴达( 002845.SZ 深证)
板块 :次新股   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
2019-07-20116.8501.161%2
2019-07-20233.7001.161%2
2019-07-22233.7001.161%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
2019-06-1716.3016.3015.8515.92-0.81%-0.31%-2.45%1,130,00018,045,00057%15.97-1.95%16.32-1.13%16.440.27%16.32-0.32%-0.36%
2019-06-1416.6816.8115.8016.05-3.66%-1.45%-1.97%1,894,30030,850,00097%16.29-2.07%16.51-0.42%16.390.63%16.37-0.21%-0.38%
2019-06-1316.7516.7516.4516.660.54%0.18%1.54%1,517,70025,239,00080%16.63-0.06%16.581.27%16.29-0.07%16.41-0.21%-0.38%
2019-06-1216.7216.8616.4516.57-0.90%-0.42%0.78%1,817,80030,249,00094%16.640.83%16.371.42%16.300.30%16.44-0.51%-0.35%
2019-06-1116.5116.7616.0916.723.79%1.31%1.17%2,552,70042,127,000121%16.503.38%16.14-0.05%16.250.24%16.530.02%-0.28%
2019-06-1015.5016.1415.0216.113.87%0.92%-2.50%2,038,70032,544,00096%15.960.06%16.15-0.61%16.22-0.82%16.52-0.23%-0.29%
2019-06-0616.8116.8415.3815.51-6.96%-2.78%-6.35%2,995,40047,786,000146%15.95-3.75%16.25-1.33%16.35-1.27%16.56-0.58%-0.26%
2019-06-0516.5016.7616.2416.673.03%0.57%0.07%2,257,80037,424,000114%16.581.31%16.47-0.25%16.56-0.55%16.66-0.54%-0.20%
2019-06-0416.4216.5716.0616.18-1.46%-1.11%-3.40%1,275,40020,867,00062%16.36-0.23%16.51-0.58%16.65-1.07%16.75-0.72%-0.10%
2019-06-0316.4616.9116.1516.42-1.14%0.13%-2.67%1,615,30026,487,00069%16.40-2.22%16.60-1.23%16.830.01%16.87-0.25%0.03%
2019-05-3116.7816.9816.6116.61-1.01%-0.95%-1.80%1,387,90023,275,00057%16.770.64%16.81-0.79%16.830.43%16.91-0.59%0.10%
2019-05-3017.0917.1016.5216.78-0.83%0.70%-1.38%1,747,70029,124,00063%16.66-1.95%16.940.37%16.760.17%17.01-0.14%0.21%
2019-05-2916.9617.1516.8116.92-0.59%-0.44%-0.69%1,715,50029,155,00061%17.00-0.09%16.880.96%16.73-0.48%17.040.02%0.18%
除权分界线,2019年05月29日,10股派0.500元(以下数据已经复权)
2019-05-2816.6317.3116.4617.022.47%0.06%-0.08%3,472,20059,236,000115%17.013.66%16.721.55%16.81-0.54%17.030.22%0.11%
2019-05-2715.9416.6615.9416.613.10%1.22%-2.27%1,910,50031,444,00065%16.411.43%16.47-1.89%16.90-0.44%17.00-0.08%-0.12%
2019-05-2416.0316.3516.0316.11-0.56%-0.41%-5.29%1,353,50021,963,00045%16.18-2.19%16.78-1.80%16.98-1.11%17.010.11%-0.36%
2019-05-2317.1317.2516.2016.20-5.37%-2.05%-4.66%2,807,30046,569,00091%16.54-3.96%17.09-0.63%17.17-0.44%16.990.00%-0.55%
2019-05-2217.3417.4716.9717.12-2.34%-0.59%0.75%2,672,60046,158,00093%17.22-0.36%17.20-0.52%17.250.36%16.990.40%-0.74%
2019-05-2117.1217.6216.8817.532.39%1.43%3.57%3,876,90067,198,000138%17.282.21%17.290.49%17.180.66%16.930.64%-0.95%
2019-05-2017.0817.3016.5517.121.90%1.24%1.80%2,937,50049,819,000109%16.91-2.89%17.200.08%17.070.18%16.820.41%-1.22%
2019-05-1717.8318.4516.7516.80-1.87%-3.53%0.30%4,517,90078,902,000171%17.412.60%17.191.74%17.041.62%16.750.51%-1.53%
2019-05-1616.7517.1216.7217.121.24%0.87%2.74%2,539,80043,236,000104%16.970.18%16.900.59%16.770.67%16.66-0.38%-1.70%
2019-05-1516.4717.3516.4716.913.62%-0.19%1.09%4,123,20070,064,000162%16.943.29%16.801.60%16.661.03%16.73-0.77%-1.83%
2019-05-1416.1516.5916.0516.32-1.09%-0.51%-3.19%1,623,10026,706,00066%16.40-1.31%16.530.19%16.490.12%16.86-2.00%-1.82%
2019-05-1316.4617.0016.3516.50-1.08%-0.73%-4.08%1,970,60032,852,00074%16.621.15%16.500.35%16.470.36%17.20-2.49%-1.73%
2019-05-1016.3016.7115.8516.683.22%1.51%-5.44%3,011,10049,630,00098%16.430.84%16.440.28%16.41-0.82%17.64-1.84%-1.64%
2019-05-0916.2516.6216.1016.16-1.52%-0.83%-10.07%1,778,10029,063,00057%16.30-0.74%16.400.02%16.54-1.48%17.97-1.85%-1.56%
2019-05-0816.1416.6915.7916.410.24%-0.04%-10.37%2,207,00036,343,00067%16.420.59%16.39-1.32%16.79-2.10%18.31-1.74%-1.54%
2019-05-0716.0416.7316.0416.372.89%0.30%-12.15%2,387,40039,084,00069%16.320.07%16.61-2.24%17.15-3.54%18.63-2.02%-1.48%
2019-05-0616.9316.9315.6515.910.00%-2.45%-16.34%3,247,20053,123,00090%16.31-5.64%16.99-4.18%17.78-4.44%19.02-2.71%-1.36%