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:
麦格米特( 002851.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
2019-07-12198.5000.430%
2019-07-12132.3400.490%
2019-09-1488.2300.488%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
2019-06-2719.5020.4019.2320.405.32%2.14%7.36%5,888,500117,609,000213%19.974.37%19.521.92%19.361.83%19.001.48%0.42%
2019-06-2618.8819.4318.8219.371.41%1.22%3.45%2,739,50052,425,000114%19.140.16%19.150.23%19.010.65%18.720.42%0.20%
2019-06-2519.0119.3818.8119.10-1.70%-0.03%2.44%3,924,70074,986,000171%19.11-0.50%19.110.88%18.890.83%18.650.59%0.06%
2019-06-2419.0019.4718.7419.432.32%1.19%4.83%4,490,10086,216,000211%19.201.05%18.941.72%18.731.66%18.541.13%-0.05%
2019-06-2118.6819.2518.5718.992.54%-0.06%3.61%3,783,30071,888,000203%19.003.17%18.622.32%18.431.80%18.331.26%-0.21%
2019-06-2018.1518.6517.8618.522.15%0.55%2.32%2,658,70048,968,000155%18.421.25%18.201.42%18.100.65%18.100.29%-0.41%
2019-06-1918.4718.4718.0518.132.84%-0.33%0.46%2,084,80037,923,000128%18.192.72%17.950.80%17.98-0.14%18.050.14%-0.52%
2019-06-1817.7717.9717.5317.63-0.79%-0.44%-2.18%1,148,40020,336,00070%17.71-0.27%17.80-0.82%18.01-0.95%18.02-0.28%-0.64%
2019-06-1717.7817.9617.5317.770.00%0.08%-1.67%1,260,50022,382,00071%17.76-1.14%17.95-1.23%18.18-0.10%18.07-0.45%-0.70%
2019-06-1418.0218.3017.7117.77-2.42%-1.06%-2.12%1,068,40019,190,00052%17.96-1.01%18.17-0.81%18.200.56%18.15-0.43%-0.91%
2019-06-1318.1818.3517.8118.210.17%0.36%-0.12%1,220,40022,143,00057%18.14-0.99%18.320.38%18.100.04%18.23-0.64%-1.10%
2019-06-1218.6018.6018.1818.18-1.99%-0.79%-0.93%1,752,80032,120,00080%18.33-0.44%18.251.26%18.090.33%18.35-0.99%-1.09%
2019-06-1118.1818.5817.9218.553.06%0.78%0.09%2,545,00046,843,000111%18.412.49%18.030.93%18.030.29%18.53-0.55%-0.99%
2019-06-1017.4718.2017.4618.003.09%0.23%-3.41%1,754,80031,515,00076%17.962.20%17.86-0.07%17.98-0.78%18.64-0.43%-0.97%
2019-06-0618.1718.1717.3017.46-2.84%-0.64%-6.72%1,870,60032,870,00080%17.57-2.85%17.87-1.35%18.12-1.17%18.72-0.77%-0.95%
2019-06-0518.2318.3217.8817.97-0.61%-0.65%-4.73%1,616,40029,236,00069%18.090.51%18.12-0.73%18.34-1.16%18.86-0.84%-0.90%
2019-06-0418.1218.3317.8018.08-0.22%0.47%-4.95%1,789,90032,209,00074%18.00-1.29%18.25-1.11%18.55-1.87%19.02-0.97%-0.80%
2019-06-0318.3218.6617.8818.12-1.09%-0.61%-5.66%2,348,20042,810,00095%18.23-0.77%18.46-1.66%18.90-1.13%19.21-0.88%-0.66%
2019-05-3118.9519.1318.0018.32-3.12%-0.28%-5.46%4,183,50076,861,000162%18.37-2.90%18.77-3.71%19.12-1.55%19.38-2.58%-0.55%
2019-05-3019.0119.2718.7818.91-1.92%-0.05%-4.94%1,869,10035,364,00071%18.92-2.64%19.49-0.78%19.42-0.21%19.89-2.35%-0.28%
2019-05-2919.8019.9019.2019.28-2.33%-0.78%-5.36%2,050,70039,850,00065%19.43-2.59%19.640.37%19.46-0.53%20.37-0.56%0.00%
2019-05-2819.6720.1919.5819.740.36%-1.05%-3.64%2,572,10051,310,00077%19.952.44%19.571.64%19.57-0.16%20.490.02%0.04%
2019-05-2719.1019.9418.6019.673.85%1.01%-3.96%2,063,40040,182,00060%19.472.31%19.26-0.90%19.60-0.34%20.48-0.30%-0.05%
2019-05-2418.8119.3518.6818.940.42%-0.50%-7.80%1,431,20027,243,00041%19.04-0.84%19.43-1.63%19.66-2.70%20.54-0.27%-0.05%
2019-05-2319.4019.8018.8018.86-4.10%-1.76%-8.44%2,292,20044,003,00063%19.20-3.20%19.75-0.80%20.21-3.14%20.60-0.30%-0.07%
除权分界线,2019年05月23日,10股送5.000股, 10股派1.300元(以下数据已经复权)
2019-05-2219.9120.2819.5519.67-2.41%-0.83%-4.81%1,506,00044,997,00065%19.83-1.24%19.91-2.84%20.86-0.35%20.660.18%-0.08%
2019-05-2120.2520.4119.6720.151.41%0.36%-2.29%1,445,30043,721,00061%20.082.13%20.49-2.90%20.940.21%20.630.48%-0.19%
2019-05-2020.5420.7319.1019.87-3.06%1.08%-3.18%2,300,40068,141,00092%19.66-6.78%21.11-0.87%20.89-0.72%20.530.23%-0.37%
2019-05-1721.8421.8420.2520.50-6.39%-2.80%0.10%3,201,300101,691,000130%21.09-2.72%21.291.02%21.040.63%20.480.04%-0.41%
2019-05-1621.4922.0121.3621.900.00%1.01%6.98%4,395,300143,513,000190%21.684.95%21.083.10%20.912.59%20.470.49%-0.39%