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:
苏州银行( 002966.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
2020-08-02169804.00083.590%首发
2020-08-0377716.36023.315%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
2020-07-0710.3910.399.619.64-4.65%-2.69%5.16%98,363,100974,411,000233%9.912.31%9.613.57%9.372.72%9.172.55%1.10%
2020-07-069.2510.119.2510.1110.01%4.42%13.10%104,157,1001,008,426,000304%9.686.76%9.284.87%9.124.09%8.943.64%0.85%
2020-07-038.959.288.789.192.68%1.33%6.55%69,137,500627,021,000258%9.073.16%8.852.53%8.762.38%8.631.81%0.47%
2020-07-028.549.078.488.954.56%1.81%5.64%57,889,800508,927,000274%8.793.51%8.632.36%8.562.05%8.471.46%0.20%
2020-07-018.368.708.308.562.15%0.79%2.51%35,228,000299,193,000214%8.491.64%8.430.74%8.390.47%8.350.57%-0.01%
2020-06-308.318.488.258.381.33%0.29%0.93%17,506,300146,289,000126%8.360.00%8.370.44%8.350.14%8.300.21%-0.10%
2020-06-298.498.508.248.27-1.08%-1.03%-0.19%14,581,600121,846,000113%8.36-0.27%8.33-0.20%8.340.24%8.290.13%-0.14%
2020-06-248.228.508.208.362.20%-0.23%1.03%24,484,800205,169,000198%8.382.10%8.350.45%8.320.45%8.280.32%-0.17%
2020-06-238.308.318.168.18-1.92%-0.33%-0.84%13,522,500110,985,000125%8.21-2.25%8.31-0.07%8.28-0.06%8.25-0.10%-0.21%
2020-06-228.288.518.268.340.24%-0.67%1.01%20,506,000172,170,000203%8.401.41%8.320.91%8.290.84%8.260.37%-0.21%
2020-06-198.278.338.238.320.36%0.50%1.13%13,091,300108,377,000148%8.280.46%8.240.43%8.220.40%8.230.06%-0.25%
2020-06-188.148.338.118.291.47%0.59%0.83%15,764,100129,909,000188%8.241.09%8.210.64%8.180.05%8.22-0.07%-0.26%
2020-06-178.188.208.138.17-0.12%0.22%-0.70%5,961,50048,597,00073%8.15-0.15%8.150.04%8.18-0.17%8.23-0.95%-0.29%
2020-06-168.158.188.138.180.49%0.20%-1.53%6,036,40049,284,00065%8.160.25%8.15-0.48%8.19-0.28%8.31-0.59%-0.19%
2020-06-158.148.198.118.14-0.49%-0.05%-2.58%7,315,00059,571,00071%8.14-0.01%8.19-0.32%8.22-0.30%8.36-0.35%-0.12%
2020-06-128.108.218.058.18-0.61%0.43%-2.44%8,233,30067,064,00076%8.15-1.37%8.22-0.53%8.24-0.27%8.39-0.21%-0.09%
2020-06-118.228.318.218.230.00%-0.34%-2.06%9,972,40082,352,00095%8.260.28%8.26-0.12%8.26-0.10%8.40-0.17%-0.08%
2020-06-108.298.298.218.23-0.60%-0.06%-2.22%6,582,50054,208,00062%8.24-0.53%8.27-0.05%8.27-1.41%8.42-0.10%-0.08%
2020-06-098.288.338.258.280.12%0.01%-1.72%8,833,40073,133,00084%8.28-0.10%8.27-0.06%8.39-0.77%8.43-0.07%-0.09%
2020-06-088.308.338.268.27-0.36%-0.21%-1.91%7,085,10058,711,00069%8.290.40%8.28-1.86%8.45-0.27%8.43-0.02%-0.11%
2020-06-058.288.308.228.300.24%0.56%-1.58%8,085,40066,734,00079%8.25-0.42%8.44-0.97%8.48-0.19%8.43-0.12%-0.15%
2020-06-048.388.388.268.28-1.19%-0.11%-1.93%11,774,10097,595,000110%8.29-1.60%8.52-0.56%8.49-0.31%8.44-0.35%-0.20%
除权分界线,2020年06月04日,10股派2.000元(以下数据已经复权)
2020-06-038.438.518.358.38-0.24%-0.52%-1.10%16,932,800146,030,000166%8.420.53%8.570.79%8.520.67%8.470.05%-0.17%
2020-06-028.388.458.328.400.96%0.24%-0.81%14,688,000126,026,000144%8.381.26%8.500.88%8.460.74%8.470.14%-0.17%
2020-06-018.178.358.168.322.09%0.53%-1.62%13,036,500110,494,000136%8.281.56%8.430.56%8.400.56%8.46-0.01%-0.18%
2020-05-298.168.178.128.15-0.61%0.01%-3.64%5,936,60049,566,00065%8.15-0.65%8.380.10%8.35-0.19%8.46-0.15%-0.18%
2020-05-288.168.288.148.200.61%-0.02%-3.20%9,630,00080,912,000106%8.200.42%8.370.48%8.37-0.49%8.47-0.14%-0.14%
2020-05-278.188.238.118.150.00%-0.22%-3.93%7,116,00059,549,00080%8.170.55%8.33-0.31%8.41-0.78%8.48-0.19%-0.13%
2020-05-268.098.158.098.150.87%0.33%-4.11%6,064,00050,469,00067%8.120.33%8.36-0.96%8.48-0.31%8.50-0.25%-0.09%
2020-05-258.138.168.068.080.00%-0.20%-5.16%6,396,00053,059,00067%8.10-1.29%8.44-1.07%8.50-0.29%8.52-0.48%-0.07%