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:
三联虹普( 300384.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-2662.7500.197%2
2019-09-2633.0000.197%2
2020-09-2862.7500.197%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
2019-07-2315.8116.1015.7216.061.07%1.08%-5.67%2,216,10035,212,00060%15.89-0.06%16.06-1.22%16.43-1.27%17.03-1.00%-1.07%
2019-07-2216.4216.4815.6115.89-3.05%-0.05%-7.61%3,233,50051,406,00086%15.90-3.17%16.26-2.70%16.65-1.78%17.20-1.35%-0.95%
2019-07-1916.3416.6316.2516.39-0.43%-0.18%-5.99%2,453,90040,291,00067%16.42-0.29%16.71-1.21%16.95-0.84%17.43-1.26%-0.86%
2019-07-1816.9616.9616.2616.46-2.95%-0.04%-6.77%3,606,40059,383,00094%16.47-3.37%16.91-1.62%17.09-1.62%17.66-1.81%-0.80%
2019-07-1717.1017.4416.7616.96-1.57%-0.48%-5.68%4,725,00080,520,000119%17.04-1.27%17.19-0.84%17.37-1.07%17.98-1.81%-0.59%
2019-07-1617.6017.6017.0717.23-2.27%-0.17%-5.92%2,845,40049,111,00068%17.26-0.19%17.34-1.17%17.56-0.93%18.31-1.16%-0.32%
2019-07-1517.4817.8816.9417.630.97%1.95%-4.85%4,886,10084,488,000110%17.29-1.24%17.54-1.28%17.72-1.58%18.53-1.40%-0.13%
2019-07-1217.8417.8417.3417.46-1.63%-0.28%-7.08%2,424,40042,449,00052%17.51-2.06%17.77-1.15%18.01-1.43%18.79-0.25%0.08%
2019-07-1117.8918.3817.4317.75-0.11%-0.71%-5.78%3,821,10068,308,00082%17.880.33%17.97-1.17%18.27-1.72%18.84-0.37%0.16%
2019-07-1018.3018.3817.5017.77-2.90%-0.27%-6.02%4,042,00072,022,00083%17.82-2.95%18.19-2.39%18.59-1.96%18.91-0.33%0.30%
2019-07-0918.1718.7618.1118.300.55%-0.33%-3.54%2,592,70047,603,00054%18.36-1.01%18.63-1.39%18.96-0.91%18.970.24%0.46%
2019-07-0819.2019.2018.1218.20-4.21%-1.87%-3.84%2,864,00053,120,00055%18.55-1.80%18.89-1.27%19.14-0.58%18.93-0.46%0.58%
2019-07-0519.3019.4218.3119.000.42%0.60%-0.07%3,719,30070,242,00064%18.89-1.00%19.14-0.79%19.250.26%19.01-0.64%0.77%
2019-07-0418.9419.4218.7118.921.34%-0.82%-1.13%5,588,400106,610,00081%19.08-1.34%19.29-0.44%19.200.34%19.140.33%1.14%
2019-07-0319.7619.9018.6718.67-4.01%-3.44%-2.12%6,308,000121,969,00085%19.34-0.67%19.381.01%19.130.80%19.070.86%1.35%
2019-07-0219.6519.9019.2119.45-1.97%-0.08%2.84%5,053,40098,372,00065%19.470.64%19.181.28%18.981.25%18.910.74%1.50%
2019-07-0119.1019.8618.7919.846.21%2.57%5.68%6,429,400124,356,00084%19.344.54%18.941.63%18.75-0.32%18.770.71%1.49%
2019-06-2818.8018.8218.2218.68-0.43%0.96%0.20%3,622,90067,030,00047%18.50-1.13%18.640.31%18.81-1.53%18.640.56%1.49%
除权分界线,2019年06月28日,10股派0.400元(以下数据已经复权)
2019-06-2718.2118.9818.2018.761.96%0.25%1.19%5,377,800100,848,00068%18.710.80%18.58-1.56%19.100.31%18.541.04%1.57%
2019-06-2618.4319.0418.2718.400.44%-0.89%0.28%4,910,30091,357,00059%18.570.98%18.87-1.90%19.040.85%18.351.21%1.67%
2019-06-2519.1619.1617.9918.32-4.88%-0.35%1.06%7,101,100130,837,00083%18.39-4.80%19.240.07%18.880.48%18.131.50%1.64%
2019-06-2420.0320.0318.9419.26-4.46%-0.27%7.83%9,317,200180,310,000114%19.31-1.05%19.222.00%18.791.38%17.861.37%1.58%
2019-06-2118.4720.3518.3720.167.87%3.29%14.42%14,614,800285,823,000200%19.524.58%18.853.65%18.533.37%17.623.11%1.40%
2019-06-2018.4719.1318.1418.693.49%0.14%9.37%11,645,500217,800,000184%18.663.43%18.182.86%17.932.91%17.092.42%1.00%
2019-06-1917.9118.6517.2118.066.55%0.08%8.24%11,352,200205,309,000206%18.056.17%17.682.74%17.423.21%16.692.40%0.68%
2019-06-1817.2917.4116.7616.95-0.94%-0.27%4.03%4,278,20072,882,00088%17.00-1.13%17.210.46%16.881.77%16.290.62%0.41%
2019-06-1717.5617.5616.8417.110.77%-0.47%5.66%4,145,40071,426,00091%17.19-0.43%17.132.00%16.591.07%16.190.70%0.36%
2019-06-1417.6617.6616.9116.98-1.68%-1.65%5.58%6,491,800112,342,000153%17.272.05%16.792.94%16.412.18%16.081.37%0.29%
2019-06-1316.2517.7316.2017.276.21%2.07%8.86%9,337,800158,359,000245%16.924.68%16.313.01%16.063.03%15.861.99%0.12%
2019-06-1215.7316.5615.6716.260.00%0.60%4.53%8,281,500134,183,000258%16.162.91%15.843.18%15.592.34%15.560.95%-0.03%