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:
蓝色光标( 300058.SZ 深证)
板块 :传播与文化产业   本月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-192827.1001.296%2
2019-07-193540.5601.600%2
2019-07-193287.8601.507%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
2019-07-235.105.145.005.04-0.98%-0.26%3.28%49,689,800251,092,00084%5.05-0.22%5.060.70%5.020.62%4.880.74%0.76%
2019-07-225.115.174.935.09-0.39%0.51%5.08%54,843,500277,706,00092%5.060.18%5.020.58%4.990.93%4.840.85%0.77%
2019-07-194.925.144.925.114.29%1.09%6.39%75,156,300379,895,000128%5.062.47%4.991.16%4.941.31%4.800.90%0.74%
2019-07-184.985.014.884.90-0.95%-0.67%2.94%52,581,200259,365,00092%4.93-0.14%4.940.76%4.881.16%4.760.66%0.72%
除权分界线,2019年07月18日,10股派0.330元(以下数据已经复权)
2019-07-174.895.074.874.95-0.80%0.14%4.61%72,004,800358,057,000129%4.941.54%4.901.64%4.821.56%4.731.07%0.75%
2019-07-164.855.014.774.992.68%2.51%6.58%67,194,100329,129,000126%4.871.57%4.821.80%4.751.13%4.680.86%0.71%
2019-07-154.674.924.614.864.74%1.40%4.70%68,616,300330,939,000139%4.792.44%4.741.76%4.691.12%4.640.96%0.66%
2019-07-124.674.764.624.64-0.64%-0.83%0.91%48,490,400228,353,000102%4.680.73%4.650.35%4.640.15%4.600.53%0.62%
2019-07-114.474.774.464.675.18%0.54%2.10%78,754,100368,205,000177%4.642.88%4.640.78%4.630.54%4.570.71%0.59%
2019-07-104.614.624.434.44-3.90%-1.66%-2.25%42,115,800191,398,000105%4.51-2.30%4.60-0.73%4.610.20%4.540.33%0.56%
2019-07-094.564.744.514.621.99%-0.02%2.06%59,422,300276,396,000155%4.621.34%4.640.59%4.600.72%4.520.80%0.58%
2019-07-084.704.704.454.53-3.41%-0.66%0.87%53,610,100246,072,000153%4.56-1.70%4.610.61%4.570.75%4.490.56%0.53%
2019-07-054.534.694.534.693.31%1.10%5.02%43,886,200204,924,000140%4.642.05%4.581.42%4.531.34%4.460.77%0.54%
2019-07-044.464.614.454.541.57%-0.13%2.44%51,260,800234,547,000160%4.541.91%4.521.42%4.471.11%4.430.93%0.61%
2019-07-034.384.524.354.471.82%0.20%1.80%41,878,300188,061,000137%4.461.30%4.451.27%4.420.68%4.390.62%0.56%
2019-07-024.444.444.384.39-0.90%-0.32%0.60%23,808,800105,560,00080%4.400.18%4.400.25%4.390.55%4.360.35%0.55%
2019-07-014.364.464.304.434.48%0.77%1.86%39,777,800176,057,000140%4.393.27%4.390.50%4.370.39%4.350.58%0.53%
2019-06-284.334.344.214.24-1.85%-0.40%-1.94%18,081,60077,507,00067%4.25-2.45%4.360.09%4.35-0.64%4.320.21%0.46%
2019-06-274.334.424.324.32-0.23%-1.01%0.12%24,856,200109,226,00094%4.360.30%4.360.14%4.380.55%4.310.42%0.46%
2019-06-264.234.444.214.331.88%-0.48%0.77%36,909,800161,695,000143%4.352.21%4.35-0.50%4.360.53%4.290.54%0.41%
2019-06-254.344.354.204.25-2.08%-0.16%-0.56%22,083,80094,679,00089%4.25-2.03%4.380.32%4.330.21%4.270.35%0.34%
2019-06-244.374.424.314.34-1.14%-0.12%1.90%23,727,000103,817,00095%4.34-0.96%4.360.69%4.320.72%4.260.62%0.31%
2019-06-214.354.454.334.393.30%0.07%3.71%48,118,400212,531,000201%4.383.52%4.331.98%4.291.80%4.231.44%0.27%
2019-06-204.194.304.144.251.19%0.28%1.85%31,852,000135,931,000146%4.240.07%4.251.00%4.220.52%4.170.48%0.10%
2019-06-194.234.304.194.200.96%-0.83%1.13%29,770,500126,975,000146%4.232.32%4.211.18%4.200.72%4.150.56%0.03%
2019-06-184.104.174.094.161.22%0.51%0.73%13,881,00057,868,00070%4.140.93%4.16-0.17%4.170.02%4.130.15%-0.06%
2019-06-174.064.134.054.110.98%0.22%-0.34%16,199,00066,918,00076%4.10-0.92%4.16-0.22%4.160.34%4.12-0.12%-0.09%
2019-06-144.174.204.074.07-2.17%-1.67%-1.43%20,255,50084,444,00088%4.14-0.39%4.170.10%4.150.66%4.130.12%-0.13%
2019-06-134.124.194.104.160.97%0.12%0.87%20,001,10083,700,00086%4.150.46%4.170.85%4.120.34%4.12-0.05%-0.21%
2019-06-124.174.194.094.120.00%-0.39%-0.15%20,955,40087,302,00088%4.130.10%4.131.00%4.110.37%4.12-0.15%-0.26%