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:
金溢科技( 002869.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
2020-09-17203.8601.128%2
2020-09-17135.9101.128%2
2021-09-17122.3200.677%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
2020-08-1252.2952.7849.3551.20-2.27%0.95%-7.91%4,034,700204,635,00085%50.72-5.12%52.64-2.63%53.59-2.24%55.60-0.87%-0.15%
2020-08-1154.8954.8952.3452.39-4.01%-1.99%-6.58%4,183,400223,627,00090%53.46-1.78%54.06-1.29%54.81-1.99%56.08-0.27%-0.10%
2020-08-1054.4055.0053.9054.580.11%0.29%-2.95%2,402,700130,764,00053%54.42-0.23%54.77-1.14%55.93-1.24%56.24-0.16%-0.15%
2020-08-0754.8055.8353.7354.52-1.34%-0.06%-3.21%3,301,200180,085,00067%54.55-0.99%55.40-1.99%56.63-0.42%56.33-0.04%-0.27%
2020-08-0656.5156.5154.5055.26-2.44%0.30%-1.93%4,602,300253,571,00090%55.10-2.66%56.52-1.68%56.86-0.41%56.35-0.35%-0.37%
2020-08-0557.7457.7456.1156.64-1.00%0.07%0.16%3,447,600195,146,00067%56.60-1.77%57.480.16%57.100.24%56.55-0.52%-0.31%
2020-08-0459.0059.0656.9957.21-2.69%-0.72%0.65%5,670,400326,742,000105%57.62-0.32%57.390.65%56.960.84%56.84-0.20%-0.08%
2020-08-0357.0458.8356.6858.793.63%1.71%3.22%7,047,100407,353,000129%57.802.46%57.021.40%56.490.84%56.95-0.31%0.11%
2020-07-3156.4057.1755.6856.731.09%0.55%-0.70%4,361,400246,061,00075%56.420.17%56.230.78%56.010.33%57.130.70%0.33%
2020-07-3057.1957.8555.7056.12-0.87%-0.36%-1.08%4,226,700238,066,00067%56.320.64%55.80-0.01%55.83-0.37%56.730.51%0.39%
2020-07-2954.5156.7554.5156.612.96%1.15%0.30%4,698,900262,983,00069%55.971.66%55.800.25%56.04-1.23%56.44-0.32%0.46%
2020-07-2856.5856.7554.4554.98-1.06%-0.13%-2.90%4,099,600225,686,00056%55.05-2.05%55.66-1.11%56.73-1.04%56.62-0.79%0.66%
2020-07-2754.3057.5054.3055.572.72%-1.13%-2.64%5,573,400313,252,00070%56.211.15%56.28-1.70%57.33-0.97%57.07-1.36%0.97%
2020-07-2456.8757.8753.3554.10-5.75%-2.64%-6.50%6,169,800342,826,00069%55.57-2.66%57.25-1.69%57.890.97%57.86-1.08%1.53%
2020-07-2357.9858.4056.0057.40-1.95%0.56%-1.87%6,020,200343,653,00061%57.08-3.15%58.24-0.93%57.331.09%58.490.29%2.20%
2020-07-2258.1260.1057.3058.54-0.34%-0.68%0.37%6,782,000399,715,00069%58.940.59%58.783.22%56.710.29%58.331.76%2.43%
2020-07-2159.7359.9057.8258.74-1.61%0.25%2.48%6,094,500357,081,00058%58.59-0.33%56.952.15%56.55-0.64%57.321.65%2.52%
2020-07-2057.0059.7157.0059.707.47%1.55%5.87%8,648,900508,442,00082%58.798.27%55.750.68%56.91-1.62%56.391.98%2.46%
2020-07-1752.2055.9051.0055.556.77%2.31%0.46%9,798,000532,007,00088%54.30-0.25%55.37-3.25%57.85-2.35%55.301.22%2.33%
2020-07-1656.2057.2751.1952.03-8.30%-4.41%-4.76%9,166,800498,969,00085%54.43-5.69%57.23-4.40%59.24-0.36%54.631.22%2.26%
2020-07-1559.1459.8056.4556.74-4.16%-1.69%5.13%8,176,500471,929,00081%57.72-2.46%59.87-1.27%59.452.82%53.971.69%2.32%
2020-07-1461.3061.3057.9859.20-3.71%0.05%11.54%11,214,200663,565,000118%59.17-4.20%60.641.22%57.823.27%53.082.30%2.27%
2020-07-1361.7064.8759.5761.480.62%-0.46%18.50%13,343,100824,125,000158%61.761.71%59.906.77%55.995.65%51.884.26%2.11%
2020-07-1062.4062.4058.0061.107.51%0.62%22.78%15,969,100969,690,000205%60.728.76%56.119.38%53.007.77%49.765.61%1.77%
2020-07-0953.0056.8353.0056.8310.01%1.79%20.60%9,300,700519,259,000122%55.839.34%51.296.07%49.183.63%47.122.60%1.40%
2020-07-0851.6551.6649.5051.6610.01%1.17%12.48%14,108,300720,382,000187%51.068.66%48.365.75%47.463.54%45.932.69%1.14%
2020-07-0746.4447.6245.8646.962.94%-0.07%5.00%9,047,200425,139,000130%46.993.23%45.730.18%45.841.25%44.721.02%0.88%
2020-07-0644.7946.0044.6845.622.54%0.22%3.04%9,082,400413,449,000139%45.522.43%45.650.28%45.271.04%44.270.70%0.78%
2020-07-0346.0146.0142.0044.49-3.48%0.11%1.19%7,453,000331,237,000125%44.44-1.88%45.520.15%44.810.37%43.970.54%0.73%
除权分界线,2020年07月03日,10股送5.000股, 10股派21.800元(以下数据已经复权)
2020-07-0244.2146.5344.2146.090.00%1.76%5.40%6,098,100427,617,000173%45.303.83%45.453.09%44.642.00%43.731.84%0.70%