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:
世纪瑞尔( 300150.SZ 深证)
板块 :计算机应用服务   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-081157.2902.050%增发
2020-04-302102.5203.593%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
2019-05-214.684.754.624.680.21%0.00%0.00%3,264,10015,321,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-204.634.684.514.672.41%1.52%-1.21%3,491,70016,062,00073%4.60-1.96%4.76-1.45%4.79-0.38%4.73-0.17%-1.08%
除权分界线,2019年05月20日,10股派1.000元(以下数据已经复权)
2019-05-174.744.804.564.56-4.20%-2.81%-3.70%4,455,00021,350,00089%4.69-1.39%4.83-0.08%4.810.54%4.74-0.34%-1.24%
2019-05-164.764.804.714.76-0.21%0.04%0.19%3,865,10018,775,00078%4.760.51%4.830.73%4.780.76%4.75-0.54%-1.26%
2019-05-154.704.794.674.770.85%0.76%-0.15%5,091,40024,612,00094%4.730.55%4.801.10%4.740.68%4.78-0.83%-1.33%
2019-05-144.644.814.614.730.64%0.47%-1.81%5,070,20024,379,00090%4.711.16%4.741.13%4.710.79%4.82-1.31%-1.30%
2019-05-134.604.714.574.701.29%0.99%-3.71%6,031,30028,672,000100%4.651.73%4.690.84%4.670.13%4.88-1.17%-1.24%
2019-05-104.504.654.424.643.57%1.42%-6.05%5,666,70026,489,00093%4.581.42%4.650.37%4.67-1.17%4.94-1.50%-1.17%
2019-05-094.534.564.474.48-1.10%-0.69%-10.65%3,544,20016,344,00056%4.51-1.01%4.64-0.92%4.72-1.75%5.01-1.99%-1.09%
2019-05-084.484.654.414.53-0.88%-0.59%-11.45%3,657,20017,031,00053%4.560.46%4.68-1.72%4.81-1.86%5.12-1.46%-0.92%
2019-05-074.494.594.464.571.78%0.75%-11.98%5,396,00025,015,00073%4.54-1.80%4.76-2.48%4.90-2.59%5.19-1.50%-0.83%
2019-05-064.744.814.424.49-7.99%-2.79%-14.82%7,379,40034,826,00099%4.62-5.12%4.88-3.19%5.03-2.54%5.27-1.70%-0.73%
2019-04-304.794.934.744.881.67%0.25%-8.99%4,650,80023,104,00065%4.87-0.31%5.04-1.98%5.16-1.41%5.36-0.59%-0.61%
2019-04-295.035.064.784.80-4.38%-1.70%-11.01%7,806,90038,898,000105%4.88-3.59%5.14-2.50%5.23-2.84%5.39-1.19%-0.60%
2019-04-265.065.155.005.02-0.20%-0.89%-8.04%6,507,80033,614,00090%5.07-2.37%5.28-1.62%5.39-1.45%5.46-0.53%-0.47%
2019-04-255.345.365.015.03-6.33%-3.05%-8.35%7,764,20041,057,000108%5.19-2.11%5.36-2.54%5.47-1.18%5.49-0.72%-0.42%
2019-04-245.315.385.225.371.13%1.32%-2.86%5,028,60027,153,00071%5.30-0.62%5.50-0.76%5.53-0.43%5.53-0.52%-0.32%
2019-04-235.435.435.265.31-2.39%-0.43%-4.44%5,593,30030,387,00073%5.33-3.28%5.55-0.72%5.550.18%5.56-0.66%-0.25%
2019-04-225.525.605.415.44-1.63%-1.34%-2.75%8,223,60046,170,000105%5.511.10%5.590.38%5.540.31%5.59-0.30%-0.16%
2019-04-195.445.555.375.531.65%1.39%-1.44%7,544,20041,900,00093%5.45-0.57%5.560.98%5.530.29%5.61-0.59%-0.10%
2019-04-185.465.545.445.44-0.37%-0.82%-3.61%5,720,70031,952,00069%5.490.51%5.510.13%5.51-0.27%5.64-0.46%0.00%
2019-04-175.435.505.405.460.55%0.05%-3.70%6,458,80035,891,00073%5.462.71%5.500.44%5.53-0.61%5.67-0.54%0.11%
2019-04-165.275.455.185.432.45%2.20%-4.75%7,519,60040,702,00076%5.31-2.42%5.48-1.35%5.56-1.35%5.70-0.52%0.24%
2019-04-155.465.535.305.30-1.67%-2.66%-7.52%7,717,90042,793,00073%5.451.25%5.55-0.95%5.64-0.71%5.730.12%0.38%
2019-04-125.475.485.295.39-1.10%0.22%-5.84%7,474,60040,943,00068%5.38-2.85%5.61-1.72%5.68-1.17%5.720.00%0.39%
2019-04-115.615.645.455.45-2.50%-1.55%-4.79%7,900,10044,525,00075%5.54-0.74%5.71-0.56%5.74-0.62%5.720.25%0.42%
2019-04-105.655.685.515.59-2.44%0.23%-2.10%10,504,30059,630,000102%5.58-2.14%5.74-1.05%5.78-0.60%5.710.23%0.32%
2019-04-095.585.785.555.731.96%0.54%0.58%9,085,40052,685,00093%5.700.99%5.80-0.21%5.810.26%5.700.26%0.22%
2019-04-085.765.795.545.62-2.26%-0.41%-1.09%10,172,40058,422,000105%5.64-2.00%5.81-0.51%5.800.68%5.680.23%0.20%
2019-04-045.845.845.705.750.00%-0.14%1.43%9,063,40053,090,00098%5.760.38%5.840.69%5.760.91%5.670.44%0.18%