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:
华阳国际( 002949.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
2020-09-12715.0006.150%首发
2020-09-14715.0003.647%2
2022-02-289372.80047.813%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
2020-07-0316.9418.5916.8418.5910.00%2.49%9.75%6,284,700113,994,000364%18.148.97%17.506.79%17.216.20%16.943.51%-0.19%
2020-07-0216.4516.9016.2916.903.87%1.53%3.28%2,350,40039,123,000176%16.652.39%16.392.02%16.210.69%16.36-0.04%-0.62%
2020-07-0116.0816.4116.0716.271.06%0.08%-0.61%1,612,50026,214,000122%16.261.28%16.060.82%16.10-0.13%16.37-0.49%-0.74%
2020-06-3015.9316.1815.7616.102.55%0.31%-2.13%1,162,10018,653,00085%16.051.56%15.93-0.72%16.12-0.58%16.45-0.32%-0.85%
2020-06-2915.8615.9815.6915.70-0.82%-0.66%-4.86%1,143,10018,065,00082%15.80-0.85%16.05-1.09%16.21-0.90%16.50-0.58%-0.92%
2020-06-2416.1616.3015.8015.83-2.10%-0.68%-4.63%1,758,40028,028,000124%15.94-2.62%16.23-1.63%16.36-1.41%16.60-0.68%-0.86%
2020-06-2316.5716.6516.0016.17-2.53%-1.20%-3.24%1,484,60024,298,000111%16.37-1.37%16.49-0.81%16.59-0.67%16.71-0.62%-0.78%
2020-06-2216.5016.7116.5016.590.18%-0.03%-1.34%783,90013,009,00052%16.600.01%16.63-0.40%16.70-0.32%16.82-0.80%-0.73%
2020-06-1916.7516.7516.5016.56-0.78%-0.20%-2.31%1,071,40017,778,00063%16.59-0.67%16.69-0.36%16.760.00%16.95-0.83%-0.65%
2020-06-1816.8016.8116.6416.69-0.12%-0.09%-2.36%820,30013,703,00046%16.71-0.37%16.76-0.28%16.76-0.17%17.09-1.04%-0.54%
2020-06-1717.0117.0316.6716.71-1.71%-0.34%-3.26%1,370,60022,981,00067%16.770.00%16.800.22%16.79-0.08%17.27-0.84%-0.41%
2020-06-1616.7317.0016.5617.002.84%1.39%-2.41%1,828,90030,666,00077%16.77-0.58%16.77-0.20%16.80-0.53%17.42-1.24%-0.30%
2020-06-1516.7717.1016.5316.53-1.61%-1.98%-6.28%1,770,20029,852,00063%16.861.43%16.800.08%16.89-1.17%17.64-1.59%-0.14%
2020-06-1216.6616.8216.3816.800.30%1.04%-6.26%1,300,00021,615,00035%16.63-1.51%16.79-1.01%17.09-1.36%17.92-0.95%0.15%
2020-06-1116.9417.0616.7216.75-1.12%-0.78%-7.42%1,328,00022,419,00027%16.880.22%16.96-1.50%17.32-1.45%18.09-0.02%0.54%
2020-06-1017.1817.1816.7216.940.41%0.56%-6.38%1,256,40021,164,00021%16.85-1.10%17.22-1.51%17.58-0.81%18.100.12%1.21%
2020-06-0917.5217.5216.8516.87-2.71%-0.96%-6.66%3,157,90053,787,00052%17.03-3.34%17.48-2.48%17.72-1.59%18.07-0.16%1.38%
2020-06-0817.8418.0217.3417.34-2.69%-1.60%-4.20%2,551,90044,969,00045%17.62-2.12%17.92-0.28%18.01-1.34%18.100.02%1.36%
2020-06-0518.6618.6717.7517.82-2.62%-1.02%-1.54%1,993,70035,892,00037%18.00-0.65%17.98-0.60%18.25-0.36%18.100.29%1.32%
2020-06-0418.0018.4417.7518.301.61%0.99%1.41%3,139,00056,879,00061%18.121.45%18.08-1.20%18.320.44%18.050.30%1.24%
2020-06-0318.1418.1817.4218.010.84%0.83%0.09%4,495,00080,286,00090%17.86-1.01%18.30-0.62%18.240.20%17.990.19%1.20%
除权分界线,2020年06月03日,10股派2.000元(以下数据已经复权)
2020-06-0218.5318.5617.8117.86-2.56%-1.02%-0.55%5,578,400101,771,000123%18.04-1.77%18.420.70%18.200.31%17.960.41%1.17%
2020-06-0118.2719.0118.0018.330.27%-0.21%2.49%8,738,900162,275,000221%18.370.98%18.291.18%18.151.00%17.891.30%1.14%
2020-05-2916.8618.8916.8618.286.28%0.49%3.54%12,760,200234,678,000402%18.192.35%18.082.17%17.972.79%17.662.96%1.03%
2020-05-2817.8018.3516.9717.202.14%-3.22%0.30%11,779,000211,699,000586%17.775.55%17.696.98%17.487.75%17.156.64%0.76%
2020-05-2716.8216.8416.8216.8410.14%0.01%4.73%2,713,10046,225,000277%16.8410.57%16.547.38%16.224.05%16.081.89%0.07%
2020-05-2615.1115.2915.1115.291.39%0.41%-3.12%665,80010,272,00077%15.231.02%15.40-1.17%15.59-0.49%15.78-0.39%-0.15%
2020-05-2515.0415.2814.9315.08-0.13%0.03%-4.82%488,9007,468,00055%15.08-1.09%15.58-0.57%15.67-0.55%15.84-0.42%-0.16%
2020-05-2215.4415.5615.0315.10-2.08%-0.93%-5.09%1,072,50016,560,000117%15.24-2.69%15.67-0.95%15.75-0.76%15.91-0.49%-0.18%
2020-05-2115.4215.9715.4215.420.00%-1.55%-3.55%1,089,90017,288,000124%15.660.92%15.82-0.09%15.87-0.08%15.99-0.11%-0.20%