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:
浩云科技( 300448.SZ 深证)
板块 :次新股   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
2021-06-04782.5401.130%
2021-06-15765.9301.106%2
2021-06-15782.5401.130%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
2021-06-117.608.157.547.821.43%-1.04%7.33%41,276,800326,165,000199%7.903.69%7.653.20%7.462.59%7.292.30%0.87%
2021-06-107.367.887.197.716.05%1.17%8.26%41,309,500314,837,000225%7.625.60%7.423.59%7.272.76%7.122.08%0.67%
2021-06-097.227.387.087.271.39%0.73%4.20%20,544,500148,265,000126%7.22-0.35%7.161.04%7.080.96%6.980.69%0.50%
2021-06-087.297.407.147.17-1.51%-0.99%3.48%25,445,300184,276,000164%7.242.45%7.091.84%7.011.33%6.931.01%0.50%
2021-06-076.657.306.647.289.31%2.98%6.12%36,263,000256,344,000252%7.075.56%6.962.75%6.921.68%6.861.05%0.44%
2021-06-046.786.786.656.66-0.89%-0.55%-1.90%8,735,80058,504,00066%6.70-1.73%6.77-0.89%6.81-0.04%6.790.30%0.42%
2021-06-036.686.946.686.720.45%-1.39%-0.72%12,707,30086,596,00087%6.820.55%6.830.09%6.81-0.06%6.770.43%0.46%
2021-06-026.956.966.696.69-3.32%-1.30%-0.74%11,689,30079,226,00082%6.78-1.58%6.830.16%6.810.00%6.740.28%0.41%
2021-06-016.786.976.716.921.91%0.48%2.96%15,609,500107,502,000115%6.891.41%6.820.37%6.810.49%6.720.40%0.41%
2021-05-316.756.886.706.790.30%-0.01%1.43%11,014,40074,799,00084%6.790.67%6.790.02%6.780.06%6.690.15%0.41%
2021-05-286.896.896.666.77-0.88%0.36%1.29%12,545,40084,631,00089%6.75-1.29%6.790.04%6.780.53%6.680.29%0.52%
2021-05-276.776.926.746.830.29%-0.06%2.48%12,780,70087,340,00094%6.830.71%6.790.30%6.740.87%6.670.44%0.51%
2021-05-266.746.896.706.811.16%0.35%2.62%15,098,900102,468,000112%6.791.06%6.770.93%6.680.68%6.640.65%0.46%
除权分界线,2021年05月26日,10股派0.180元(以下数据已经复权)
2021-05-256.766.786.646.73-0.74%0.25%2.11%11,325,30076,254,00084%6.72-0.55%6.700.99%6.640.30%6.590.44%0.34%
2021-05-246.746.826.636.780.74%0.44%3.32%18,946,600128,265,000149%6.751.98%6.641.39%6.620.33%6.560.81%0.16%
2021-05-216.296.736.286.737.33%1.68%3.39%24,427,900162,180,000210%6.624.83%6.550.99%6.590.56%6.510.68%-0.16%
2021-05-206.436.456.246.27-2.79%-0.70%-3.02%8,265,80052,357,00081%6.32-2.37%6.48-2.08%6.56-0.29%6.47-0.03%-0.33%
2021-05-196.566.566.416.45-2.12%-0.26%-0.26%8,221,90053,332,00084%6.47-1.85%6.620.05%6.580.44%6.470.23%-0.37%
2021-05-186.576.666.556.59-1.49%0.02%2.14%9,482,10062,668,00099%6.59-1.08%6.620.49%6.550.65%6.450.39%-0.41%
2021-05-176.596.786.496.693.24%0.44%4.09%20,470,500136,765,000221%6.662.94%6.592.06%6.511.82%6.431.26%-0.46%
2021-05-146.496.536.416.480.15%0.14%2.09%9,675,00062,803,000118%6.47-0.08%6.450.92%6.390.58%6.350.21%-0.59%
2021-05-136.416.566.366.470.47%-0.09%2.15%11,328,40073,591,000139%6.481.63%6.391.41%6.350.76%6.34-0.06%-0.60%
2021-05-126.186.486.156.444.37%1.07%1.61%14,274,30091,247,000172%6.373.37%6.311.22%6.300.61%6.34-0.55%-0.59%
2021-05-116.126.236.106.170.16%0.10%-3.18%5,460,50033,768,00064%6.17-0.60%6.23-0.69%6.27-0.43%6.38-1.30%-0.54%
2021-05-106.276.276.136.16-1.44%-0.66%-4.60%6,834,40042,516,00068%6.20-0.97%6.27-0.49%6.29-0.08%6.46-2.40%-0.42%
2021-05-076.316.326.216.25-1.11%-0.19%-5.53%5,750,00036,123,00044%6.26-0.62%6.30-0.24%6.30-0.33%6.62-0.99%-0.09%
2021-05-066.306.366.236.32-0.78%0.30%-5.42%5,947,00037,593,00040%6.300.25%6.320.35%6.32-0.80%6.68-0.52%0.10%
2021-04-306.316.466.166.371.11%1.35%-5.16%8,471,00053,412,00050%6.29-0.40%6.30-0.43%6.37-1.16%6.72-0.16%0.22%
2021-04-296.226.416.186.301.61%-0.16%-6.36%7,667,00048,535,00044%6.311.24%6.32-1.19%6.45-1.65%6.73-0.03%0.29%
2021-04-286.316.336.156.200.00%-0.53%-7.87%8,274,10051,742,00046%6.24-1.98%6.40-1.81%6.55-2.96%6.73-0.09%0.33%