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:
金通灵( 300091.SZ 深证)
板块 :普通机械制造   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
2019-07-183561.8003.045%2
2019-07-188490.7507.440%增发
2019-07-181874.6303.045%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
2019-06-175.065.094.995.02-1.38%-0.14%-2.28%20,840,500104,775,00055%5.03-3.49%5.22-0.34%5.200.06%5.14-0.48%-0.62%
2019-06-145.325.375.085.09-5.21%-2.28%-1.39%40,484,800210,868,000105%5.21-1.40%5.230.17%5.200.39%5.16-0.39%-0.54%
2019-06-135.095.455.065.374.88%1.65%3.63%62,463,600329,995,000164%5.282.07%5.231.54%5.181.27%5.18-0.25%-0.52%
2019-06-125.265.265.105.12-2.85%-1.08%-1.44%36,046,100186,579,00099%5.18-0.12%5.150.43%5.110.69%5.20-1.52%-0.52%
2019-06-115.035.295.005.274.36%1.70%-0.09%42,855,100222,094,000108%5.182.74%5.121.29%5.080.42%5.28-1.46%-0.30%
2019-06-104.965.114.945.050.20%0.12%-5.66%25,783,500130,052,00056%5.04-1.41%5.060.34%5.06-1.19%5.35-0.69%-0.08%
2019-06-064.995.274.975.042.44%-1.49%-6.49%47,780,100244,425,00092%5.123.23%5.040.20%5.12-1.27%5.39-0.52%0.06%
2019-06-055.045.054.884.92-0.61%-0.73%-9.19%22,056,200109,304,00039%4.96-0.62%5.03-2.35%5.19-1.65%5.42-0.51%0.15%
2019-06-045.005.084.904.95-1.39%-0.74%-9.11%28,390,600141,574,00045%4.99-2.25%5.15-2.28%5.27-2.77%5.45-0.46%0.29%
2019-06-035.205.255.015.02-3.83%-1.61%-8.24%42,163,800215,126,00060%5.10-4.35%5.27-2.44%5.42-2.13%5.470.06%0.45%
2019-05-315.405.465.225.22-4.04%-2.14%-4.54%38,095,000203,206,00057%5.33-1.09%5.41-2.45%5.54-0.11%5.470.31%0.44%
2019-05-305.385.505.225.44-0.18%0.87%-0.20%40,619,200219,059,00059%5.39-1.80%5.54-1.32%5.550.16%5.45-0.15%0.34%
2019-05-295.485.575.435.45-1.27%-0.76%-0.16%36,182,800198,703,00052%5.49-2.95%5.620.61%5.540.15%5.46-0.29%0.29%
2019-05-285.685.825.515.52-3.83%-2.46%0.82%65,772,600372,213,00089%5.660.44%5.581.29%5.530.60%5.480.76%0.18%
2019-05-275.585.885.425.742.68%1.88%5.63%82,308,200463,757,000105%5.632.98%5.510.97%5.501.42%5.430.72%-0.36%
2019-05-245.405.625.255.593.52%2.18%3.61%86,030,500470,689,000114%5.471.22%5.46-0.06%5.420.93%5.400.67%-0.82%
2019-05-235.445.515.305.401.12%-0.09%0.77%65,014,800351,387,00088%5.41-1.41%5.461.06%5.37-0.32%5.360.41%-1.34%
2019-05-225.505.635.345.34-4.30%-2.59%0.06%90,023,400493,545,000130%5.480.13%5.401.75%5.39-0.57%5.340.89%-1.79%
2019-05-215.285.585.215.5810.06%1.92%5.48%105,907,200579,862,000162%5.488.89%5.310.68%5.420.99%5.291.17%-2.16%
2019-05-205.105.174.845.070.80%0.84%-3.04%39,276,000197,467,00059%5.03-3.53%5.27-3.37%5.36-0.13%5.23-0.10%-2.59%
2019-05-175.485.524.935.03-8.04%-3.49%-3.90%65,095,500339,264,000101%5.21-5.51%5.460.17%5.370.41%5.23-0.70%-2.80%
2019-05-165.605.625.445.47-2.67%-0.83%3.78%56,872,000313,714,00093%5.52-1.15%5.451.30%5.351.15%5.27-0.59%-2.83%
2019-05-155.385.785.355.622.37%0.72%6.00%104,516,900583,198,000167%5.585.44%5.383.68%5.293.00%5.30-1.49%-2.80%
2019-05-144.975.534.905.499.15%3.74%2.01%112,016,300592,765,000171%5.294.54%5.192.51%5.132.05%5.38-4.59%-2.65%
2019-05-135.065.144.975.03-1.95%-0.63%-10.83%35,613,300180,278,00050%5.06-0.26%5.060.50%5.03-0.14%5.64-3.89%-2.13%
2019-05-105.055.164.845.133.18%1.08%-12.59%62,567,400317,554,00079%5.080.96%5.040.60%5.04-2.42%5.87-4.55%-1.64%
除权分界线,2019年05月10日,10股派0.080元(以下数据已经复权)
2019-05-094.895.144.834.97-0.40%-1.09%-19.14%38,155,200192,102,00043%5.030.86%5.01-0.38%5.16-2.93%6.15-4.03%-1.06%
2019-05-084.755.194.754.990.20%0.16%-22.09%54,440,900271,746,00052%4.98-0.20%5.03-4.19%5.32-5.07%6.41-2.87%-0.46%
2019-05-074.995.174.824.98-0.99%-0.24%-24.47%65,834,300329,312,00057%4.99-2.02%5.25-5.15%5.60-7.53%6.60-3.13%-0.01%
2019-05-065.325.325.035.030.00%-1.28%-26.10%41,023,500209,405,00032%5.10-8.34%5.53-5.65%6.06-5.22%6.81-2.17%0.49%