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:
中青宝( 300052.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-11110.1000.420%
2020-07-1194.3500.360%
2020-08-3173.7000.280%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
2020-07-0715.8015.8015.2615.8010.03%0.53%23.03%36,261,500569,899,000128%15.7211.34%14.156.54%13.454.72%12.843.09%1.00%
2020-07-0613.5814.3613.4014.3610.04%1.73%15.28%49,746,900702,238,000173%14.129.02%13.285.14%12.853.71%12.462.77%0.72%
2020-07-0313.0613.3112.6713.05-0.15%0.79%7.66%46,058,000596,376,000165%12.951.63%12.632.48%12.392.00%12.121.28%0.48%
2020-07-0212.4313.2011.9513.074.48%2.59%9.21%49,053,400624,954,000183%12.744.61%12.323.24%12.152.33%11.970.58%0.44%
2020-07-0111.8112.7611.7412.515.13%2.72%5.13%44,623,500543,459,000164%12.182.04%11.941.83%11.871.64%11.900.09%0.60%
2020-06-3011.2112.2011.1611.907.30%-0.29%0.10%35,932,500428,857,000130%11.946.29%11.720.95%11.680.86%11.890.53%0.88%
2020-06-2911.4611.4811.0911.09-4.40%-1.24%-6.22%15,145,000170,065,00050%11.23-4.16%11.61-0.22%11.58-0.53%11.830.36%1.06%
2020-06-2411.8911.9511.5711.60-2.52%-0.99%-1.55%21,484,700251,712,00071%11.72-0.24%11.640.23%11.64-0.69%11.780.51%1.25%
2020-06-2311.4011.9711.3011.904.48%1.33%1.51%27,375,400321,507,00092%11.743.09%11.610.46%11.72-1.79%11.720.72%1.27%
2020-06-2211.5711.5811.2511.39-1.56%-0.02%-2.14%18,407,100209,702,00061%11.39-2.11%11.56-1.99%11.93-0.94%11.640.09%1.41%
2020-06-1911.4811.8511.4511.570.17%-0.58%-0.51%17,569,600204,464,00062%11.64-0.03%11.79-2.45%12.050.70%11.630.29%1.48%
2020-06-1811.9011.9211.5011.55-3.75%-0.78%-0.39%20,897,000243,255,00077%11.64-2.71%12.09-0.72%11.960.85%11.600.31%1.50%
2020-06-1712.2112.3111.7012.00-2.83%0.29%3.82%34,661,500414,733,000139%11.97-3.70%12.181.37%11.861.17%11.560.89%1.47%
2020-06-1612.2612.9412.0312.354.57%-0.60%7.79%40,898,100508,179,000193%12.432.57%12.013.24%11.722.85%11.462.23%1.33%
2020-06-1512.0412.6411.7611.81-1.50%-2.51%5.38%43,802,800530,630,000239%12.115.28%11.643.62%11.402.69%11.212.85%1.08%
2020-06-1210.7112.2510.7111.997.63%4.20%10.04%41,798,000480,982,000266%11.512.97%11.232.72%11.102.34%10.902.38%0.73%
2020-06-1110.7911.5810.6911.144.80%-0.31%4.67%33,478,100374,134,000264%11.184.68%10.932.18%10.852.20%10.642.17%0.39%
2020-06-1010.9310.9310.5510.63-3.36%-0.42%2.04%17,427,700186,032,000166%10.68-1.13%10.700.62%10.610.58%10.420.77%0.02%
2020-06-0910.3311.1710.2311.007.00%1.88%6.41%26,112,400281,944,000283%10.804.49%10.643.30%10.552.27%10.342.06%-0.11%
2020-06-0810.3310.4310.2310.28-0.10%-0.51%1.50%5,596,80057,833,00070%10.330.80%10.30-0.08%10.320.34%10.130.79%-0.41%
2020-06-0510.3310.3610.1310.29-0.29%0.38%2.40%6,625,10067,913,00079%10.25-0.55%10.30-0.30%10.280.52%10.050.54%-0.63%
2020-06-0410.3310.4110.2510.320.68%0.12%3.25%6,373,60065,702,00072%10.31-0.14%10.330.48%10.230.81%10.00-0.04%-0.85%
除权分界线,2020年06月04日,10股派0.200元(以下数据已经复权)
2020-06-0310.3710.4310.2210.25-0.77%-0.70%2.51%7,679,10079,420,00080%10.32-0.03%10.290.99%10.150.69%10.00-0.45%-0.96%
2020-06-0210.4310.4310.2010.330.78%0.05%2.85%8,857,90091,634,00087%10.331.41%10.181.49%10.080.97%10.04-0.27%-0.99%
2020-06-019.9410.469.9010.253.22%0.68%1.78%11,752,500119,890,000116%10.181.94%10.041.19%9.981.55%10.07-0.63%-0.97%
2020-05-299.7210.189.649.931.12%-0.57%-2.02%9,199,40092,057,00091%9.991.91%9.920.48%9.830.55%10.14-1.04%-0.91%
2020-05-289.9610.039.589.82-0.41%0.20%-4.11%7,831,20076,901,00076%9.80-0.86%9.871.00%9.78-0.97%10.24-1.52%-0.77%
2020-05-279.9010.019.739.86-0.40%-0.25%-5.18%6,173,80061,149,00056%9.890.19%9.770.31%9.87-1.47%10.40-0.57%-0.60%
2020-05-269.6010.079.569.903.88%0.34%-5.34%10,867,900107,435,000100%9.873.37%9.74-1.22%10.02-1.23%10.46-0.87%-0.61%
2020-05-259.629.709.409.530.00%-0.15%-9.68%9,831,40094,030,00090%9.54-1.98%9.86-3.02%10.14-2.24%10.55-1.41%-0.61%