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:
小熊电器( 002959.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
2020-08-232863.80048.840%首发
2020-08-242863.80023.865%2
2020-08-243722.94023.865%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
2020-07-02128.50129.80118.50120.78-6.37%-1.92%0.35%3,907,400481,167,000156%123.14-3.39%124.220.28%123.430.08%120.361.61%1.69%
2020-07-01122.00131.10121.87129.004.88%1.20%8.90%2,322,800296,083,000100%127.474.23%123.871.56%123.331.03%118.462.01%1.63%
2020-06-30121.01123.91120.01123.001.45%0.57%5.92%1,753,200214,413,00074%122.300.92%121.96-0.04%122.071.03%116.131.56%1.40%
2020-06-29122.37124.00119.65121.24-1.43%0.04%6.04%2,093,000253,645,00088%121.19-1.10%122.01-0.21%120.831.48%114.341.64%1.25%
2020-06-24121.09124.98121.09123.00-0.02%0.38%9.34%1,798,700220,408,00077%122.540.11%122.271.57%119.071.16%112.491.44%1.12%
2020-06-23123.70123.70119.98123.030.11%0.52%10.94%2,039,500249,629,00087%122.400.27%120.392.36%117.702.20%110.901.51%1.03%
2020-06-22119.23127.65117.60122.903.06%0.69%12.49%3,471,300423,714,000153%122.064.13%117.612.57%115.173.51%109.252.58%0.96%
2020-06-19111.08121.12111.08119.257.36%1.73%11.97%3,132,300367,179,000142%117.225.13%114.672.86%111.273.16%106.511.80%0.84%
2020-06-18114.27114.93109.00111.08-2.84%-0.38%6.17%2,334,100260,252,000108%111.50-2.56%111.482.34%107.861.93%104.620.99%0.77%
2020-06-17115.01116.66112.30114.331.87%-0.09%10.36%2,679,000306,570,000129%114.435.00%108.934.33%105.822.53%103.601.75%0.82%
2020-06-16103.58112.23102.37112.2310.00%2.98%10.23%3,198,700348,614,000148%108.996.35%104.413.50%103.212.29%101.821.04%0.73%
2020-06-1599.74104.6498.53102.032.13%-0.44%1.25%2,313,600237,094,000102%102.483.07%100.880.22%100.910.55%100.77-0.30%0.75%
2020-06-1297.00100.8896.3599.90-0.10%0.48%-1.16%2,040,700202,895,00086%99.42-1.14%100.66-0.14%100.36-0.32%101.070.02%0.92%
2020-06-11103.51103.9999.00100.00-3.15%-0.57%-1.04%2,359,400237,288,000100%100.57-1.32%100.810.22%100.68-0.21%101.050.34%1.00%
2020-06-1099.00103.5899.00103.254.05%1.31%2.52%2,174,500221,622,00096%101.923.08%100.580.32%100.890.62%100.710.54%0.98%
除权分界线,2020年06月10日,10股送3.000股, 10股派10.000元(以下数据已经复权)
2020-06-0997.98100.3797.9899.231.74%0.36%-0.94%1,244,500161,215,00070%98.88-0.36%100.26-0.60%100.27-0.39%100.170.87%0.97%
2020-06-08101.11103.0897.2897.54-3.49%-1.71%-1.78%1,842,800239,566,00097%99.23-1.15%100.860.34%100.67-0.99%99.311.35%0.99%
2020-06-05102.46103.3298.55101.06-1.22%0.68%3.14%1,381,800181,701,00072%100.38-0.35%100.52-0.23%101.670.31%97.991.13%0.90%
2020-06-0499.62104.1496.92102.311.72%1.56%5.59%1,810,200238,872,00096%100.742.30%100.75-1.05%101.350.79%96.891.44%0.87%
2020-06-0399.76101.7396.16100.580.10%2.14%5.29%2,102,100271,202,000109%98.47-2.22%101.82-0.20%100.560.48%95.520.86%0.81%
2020-06-02106.22107.1896.15100.48-5.40%-0.23%6.10%2,479,600327,113,000135%100.71-3.28%102.021.35%100.082.20%94.701.20%0.87%
2020-06-01101.62106.62101.62106.217.03%2.00%13.50%2,035,100277,508,000121%104.125.66%100.663.52%97.923.85%93.581.45%0.97%
2020-05-2996.15101.5293.9599.234.03%0.70%7.58%1,665,700215,056,00097%98.554.03%97.242.33%94.292.28%92.240.81%0.99%
2020-05-2895.6297.1492.6995.39-0.16%0.69%4.24%1,236,300153,484,00072%94.73-1.05%95.032.34%92.201.41%91.500.16%1.00%
2020-05-2794.8998.3793.3995.540.69%-0.20%4.58%1,775,300222,708,000102%95.732.86%92.862.71%90.911.02%91.360.43%1.16%
2020-05-2689.6495.6088.0994.896.09%1.95%4.30%2,686,100327,670,000140%93.075.39%90.412.84%89.990.83%90.971.02%1.37%
2020-05-2585.2390.7883.9989.444.89%1.28%-0.68%2,402,600278,216,000121%88.313.22%87.92-0.64%89.25-0.72%90.050.53%1.46%
2020-05-2286.6287.5483.1685.27-0.54%-0.33%-4.81%1,471,300165,111,00075%85.56-1.58%88.48-1.79%89.89-0.88%89.570.84%1.52%
2020-05-2188.3589.5085.0985.73-3.59%-1.38%-3.48%2,062,900235,195,000103%86.93-3.72%90.09-1.90%90.69-1.36%88.830.82%1.57%
2020-05-2093.0493.0788.0888.920.00%-1.51%0.93%1,851,100219,125,000100%90.29-1.06%91.84-0.15%91.94-0.16%88.101.42%1.57%