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:
碧水源( 300070.SZ 深证)
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
2019-06-01591.4100.189%2
2019-06-03591.4100.188%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
2019-06-177.477.547.437.45-0.27%-0.29%-1.49%10,070,10075,245,00052%7.47-1.03%7.59-0.88%7.67-0.01%7.56-0.05%0.08%
2019-06-147.697.757.457.47-2.86%-1.06%-1.28%27,039,200204,140,000131%7.55-2.13%7.66-1.30%7.680.03%7.570.19%-0.02%
2019-06-137.737.827.677.69-0.39%-0.31%1.81%17,376,200134,046,00091%7.71-0.57%7.760.49%7.670.67%7.550.25%-0.15%
2019-06-127.837.837.717.72-1.53%-0.49%2.47%17,607,900136,594,00097%7.76-0.27%7.721.06%7.620.97%7.530.31%-0.24%
2019-06-117.537.857.537.843.84%0.78%4.38%30,862,600240,085,000171%7.783.33%7.642.24%7.551.59%7.510.70%-0.35%
2019-06-107.507.597.437.551.62%0.29%1.22%13,645,600102,722,00079%7.530.93%7.470.85%7.43-0.26%7.460.11%-0.52%
2019-06-067.477.537.397.430.13%-0.39%-0.28%16,184,400120,718,00094%7.460.34%7.410.11%7.450.20%7.450.03%-0.64%
2019-06-057.477.527.357.421.50%-0.19%-0.39%17,572,900130,637,000102%7.431.64%7.40-0.71%7.44-0.07%7.45-0.17%-0.72%
2019-06-047.397.407.277.31-1.08%-0.05%-2.04%14,082,000102,990,00080%7.31-1.47%7.45-0.12%7.44-0.44%7.46-0.40%-0.79%
2019-06-037.507.547.317.39-2.51%-0.44%-1.36%24,736,000183,605,000143%7.42-1.75%7.46-0.28%7.47-0.20%7.49-0.20%-0.85%
2019-05-317.367.687.367.582.71%0.33%0.97%26,159,800197,647,000158%7.562.68%7.480.42%7.490.47%7.51-1.04%-1.05%
2019-05-307.447.447.277.38-1.47%0.30%-2.72%14,874,900109,449,00079%7.36-1.59%7.45-0.53%7.45-0.20%7.59-1.03%-1.09%
2019-05-297.427.527.417.490.27%0.17%-2.28%10,608,50079,319,00055%7.48-0.51%7.490.20%7.47-0.25%7.67-0.71%-1.04%
2019-05-287.577.577.457.47-0.66%-0.60%-3.24%17,600,700132,271,00089%7.520.51%7.480.39%7.49-0.39%7.72-0.78%-1.05%
2019-05-277.417.587.367.522.30%0.58%-3.35%18,693,800139,773,00092%7.481.33%7.45-0.43%7.52-0.17%7.78-1.01%-1.12%
除权分界线,2019年05月27日,10股派0.390元(以下数据已经复权)
2019-05-247.317.437.317.350.00%-0.38%-6.48%11,835,40087,798,00057%7.38-0.18%7.48-1.03%7.53-1.92%7.86-1.08%-1.10%
2019-05-237.447.497.347.35-1.74%-0.55%-7.49%14,436,500107,280,00064%7.39-1.72%7.56-0.30%7.68-1.50%7.95-0.76%-1.09%
2019-05-227.617.657.417.48-1.71%-0.53%-6.57%17,726,700134,007,00077%7.52-1.56%7.58-2.21%7.79-1.20%8.01-0.89%-1.15%
2019-05-217.587.727.537.611.06%-0.38%-5.79%14,432,200110,820,00062%7.642.02%7.75-1.45%7.89-0.86%8.08-0.97%-1.20%
2019-05-207.657.657.327.53-1.70%0.56%-7.69%19,971,900150,350,00079%7.49-4.54%7.87-1.93%7.96-1.61%8.16-2.24%-1.16%
2019-05-178.168.187.607.66-5.78%-2.35%-8.20%41,207,300324,864,000141%7.85-3.57%8.02-1.79%8.09-1.80%8.35-1.41%-1.03%
2019-05-168.138.188.108.13-0.12%-0.05%-3.93%19,189,700156,862,00071%8.14-0.01%8.17-0.51%8.23-0.07%8.46-0.52%-0.92%
2019-05-158.138.198.078.141.12%0.06%-4.31%16,907,300138,224,00058%8.140.31%8.21-0.71%8.24-0.44%8.51-0.89%-0.93%
2019-05-148.078.218.048.05-2.07%-0.74%-6.21%18,822,600153,403,00059%8.11-1.78%8.27-0.18%8.28-0.99%8.58-1.40%-0.88%
2019-05-138.328.358.178.22-1.56%-0.45%-5.57%18,712,900155,254,00054%8.26-0.36%8.28-0.27%8.36-2.02%8.71-0.87%-0.74%
2019-05-108.218.408.078.352.83%0.76%-4.91%27,544,900229,356,00077%8.291.43%8.30-0.99%8.53-0.94%8.78-0.96%-0.67%
2019-05-098.168.308.098.12-1.69%-0.61%-8.41%20,861,400171,280,00055%8.17-1.83%8.39-2.94%8.61-0.64%8.87-1.35%-0.64%
2019-05-088.258.478.188.26-2.36%-0.74%-8.09%22,776,800190,450,00056%8.32-2.15%8.64-1.07%8.67-1.06%8.99-1.40%-0.57%
2019-05-078.618.698.338.461.08%-0.53%-7.19%27,098,000231,561,00059%8.51-2.78%8.73-0.18%8.76-1.58%9.12-0.61%-0.46%
2019-05-069.019.248.168.370.00%-4.32%-8.73%61,352,200539,149,000135%8.75-0.18%8.75-0.58%8.90-1.18%9.17-0.95%-0.42%