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:
鸿利智汇( 300219.SZ 深证)
板块 :电子元器件制造   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
2019-07-032983.4304.185%2
2020-02-05143.2500.200%
2020-02-2797.1200.136%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
2019-07-165.685.965.685.85-7.14%1.05%-8.38%25,174,700145,730,000489%5.79-8.11%5.87-14.03%6.02-13.12%6.39-10.67%-1.50%
2019-07-156.306.306.306.30-10.00%0.00%-11.86%959,5006,045,00033%6.30-9.70%6.83-2.04%6.93-0.99%7.15-1.16%-0.41%
2019-07-126.937.036.897.000.86%0.33%-3.21%1,458,20010,174,00048%6.98-0.16%6.97-0.41%7.00-0.70%7.23-0.29%-0.27%
2019-07-116.937.036.936.94-0.14%-0.69%-4.32%1,793,10012,530,00058%6.990.52%7.00-0.09%7.05-0.69%7.25-0.40%-0.24%
2019-07-107.097.096.916.95-1.84%-0.03%-4.56%2,644,30018,384,00084%6.95-1.24%7.00-1.16%7.10-1.16%7.28-0.53%-0.21%
2019-07-096.927.126.917.082.31%0.58%-3.29%3,384,10023,822,000112%7.040.43%7.09-1.13%7.18-1.60%7.32-0.52%-0.16%
2019-07-087.197.216.916.92-4.42%-1.27%-5.97%3,434,00024,069,000116%7.01-3.19%7.17-2.04%7.30-1.58%7.36-0.88%-0.09%
2019-07-057.267.337.187.24-0.69%0.00%-2.48%2,747,40019,891,00096%7.24-1.23%7.32-1.52%7.41-0.30%7.42-0.47%0.06%
2019-07-047.407.457.257.29-0.95%-0.55%-2.27%2,106,40015,440,00071%7.33-0.62%7.43-0.58%7.44-0.22%7.460.00%0.19%
2019-07-037.497.497.317.36-1.74%-0.22%-1.33%2,954,40021,793,00094%7.38-1.99%7.47-0.01%7.45-0.16%7.46-0.07%0.19%
2019-07-027.527.597.467.49-0.27%-0.48%0.35%3,703,20027,871,000118%7.530.49%7.470.35%7.460.46%7.460.22%0.21%
2019-07-017.487.567.437.511.76%0.28%0.83%4,704,40035,232,000151%7.491.92%7.450.55%7.43-0.09%7.450.26%0.17%
2019-06-287.447.447.267.38-0.67%0.44%-0.66%2,157,60015,853,00070%7.35-1.44%7.41-0.12%7.44-0.67%7.43-0.01%0.12%
2019-06-277.497.537.397.43-0.13%-0.34%0.00%1,948,10014,523,00062%7.460.43%7.42-0.59%7.490.28%7.43-0.07%0.12%
2019-06-267.357.467.327.440.81%0.23%0.07%1,794,90013,323,00055%7.420.62%7.46-0.63%7.470.04%7.44-0.03%0.12%
2019-06-257.507.547.307.38-2.25%0.04%-0.77%2,433,70017,953,00070%7.38-2.20%7.510.17%7.460.04%7.440.11%0.12%
2019-06-247.557.647.457.550.00%0.09%1.63%3,159,70023,834,00090%7.54-0.20%7.490.46%7.460.47%7.430.66%0.11%
2019-06-217.497.627.497.551.75%-0.11%2.30%3,827,40028,926,000106%7.562.19%7.460.74%7.430.49%7.380.86%-0.01%
2019-06-207.397.527.267.420.41%0.32%1.41%4,195,80031,033,000116%7.40-0.46%7.400.22%7.39-0.23%7.320.00%-0.17%
2019-06-197.497.557.367.390.00%-0.54%1.00%3,700,90027,496,000107%7.430.62%7.390.23%7.41-0.05%7.320.06%-0.17%
2019-06-187.297.447.227.391.79%0.08%1.05%3,245,60023,964,00097%7.380.48%7.37-0.45%7.410.18%7.31-0.14%-0.17%
2019-06-177.307.547.247.26-1.09%-1.21%-0.86%3,672,50026,991,000110%7.35-0.47%7.40-0.50%7.400.86%7.32-0.22%-0.12%
2019-06-147.507.597.257.34-2.52%-0.60%0.01%3,267,90024,131,000103%7.38-1.51%7.440.32%7.331.20%7.34-0.07%-0.08%
2019-06-137.407.557.407.530.94%0.44%2.53%2,856,30021,413,00094%7.500.67%7.421.85%7.250.15%7.34-0.01%-0.10%
2019-06-127.357.527.347.461.22%0.17%1.57%3,844,10028,626,000127%7.451.68%7.282.26%7.240.29%7.35-0.03%-0.11%
2019-06-117.227.407.167.372.65%0.63%0.31%3,692,20027,043,000123%7.323.10%7.12-0.14%7.22-0.41%7.35-0.05%-0.11%
2019-06-106.907.256.827.185.43%1.07%-2.33%4,477,60031,811,000148%7.102.50%7.13-1.32%7.25-1.36%7.35-0.45%-0.14%
2019-06-067.107.106.806.81-3.54%-1.75%-7.77%3,576,30024,787,000125%6.93-2.78%7.23-3.18%7.35-1.91%7.38-0.82%-0.14%
除权分界线,2019年06月06日,10股派3.000元(以下数据已经复权)
2019-06-057.157.237.037.06-1.26%-0.97%-5.17%2,783,90020,682,000108%7.13-0.41%7.46-0.67%7.49-0.29%7.450.01%-0.07%
2019-06-047.167.247.067.150.00%-0.11%-3.95%2,117,70015,794,00083%7.16-0.54%7.51-0.08%7.51-0.01%7.440.07%-0.08%