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:
创业慧康( 300451.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
2019-07-0563.8500.100%
2019-11-30446.0100.610%
2019-11-30154.8800.637%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
2019-07-1615.6516.0015.5315.690.77%-0.13%2.99%14,348,900225,442,000129%15.712.71%15.301.65%15.181.03%15.240.23%0.05%
2019-07-1514.8115.7914.4115.575.77%1.79%2.43%22,172,400339,155,000196%15.302.99%15.061.35%15.030.91%15.20-0.04%0.09%
2019-07-1214.7715.1414.5514.720.55%-0.89%-3.20%12,579,500186,829,000116%14.850.58%14.85-0.34%14.89-0.49%15.21-0.22%0.19%
2019-07-1115.0415.0714.3914.64-1.74%-0.85%-3.93%9,702,200143,265,00094%14.77-1.31%14.91-0.33%14.97-0.82%15.24-0.33%0.26%
2019-07-1015.0315.1014.7214.900.47%-0.41%-2.55%8,121,700121,516,00080%14.96-0.12%14.95-0.59%15.09-1.41%15.29-0.11%0.38%
2019-07-0915.0015.3414.6714.830.07%-1.00%-3.11%11,943,100178,908,000120%14.980.47%15.04-1.01%15.31-0.78%15.31-0.12%0.45%
2019-07-0815.4415.4514.6314.82-3.77%-0.60%-3.29%8,849,700131,949,00092%14.91-3.33%15.20-2.52%15.43-0.48%15.32-0.25%0.56%
2019-07-0515.3315.5315.2315.40-0.39%-0.16%0.24%5,007,90077,244,00055%15.420.36%15.590.21%15.500.32%15.360.09%0.69%
2019-07-0415.8915.8915.1415.46-1.02%0.60%0.72%8,108,600124,614,00083%15.37-2.67%15.560.13%15.450.08%15.350.39%0.84%
2019-07-0315.6016.2615.4615.62-0.64%-1.07%2.15%13,054,100206,115,000135%15.792.22%15.541.25%15.440.88%15.290.90%0.92%
2019-07-0215.2015.7615.0815.723.56%1.77%3.73%13,812,300213,349,000145%15.450.34%15.340.41%15.310.61%15.150.62%0.95%
2019-07-0115.3515.8815.0515.181.54%-1.39%0.80%14,473,900222,805,000169%15.392.47%15.280.83%15.210.35%15.060.92%0.93%
2019-06-2815.3915.3914.8714.95-2.99%-0.49%0.18%6,598,20099,125,00083%15.02-1.74%15.160.03%15.16-0.36%14.920.50%0.88%
2019-06-2715.2915.6015.0015.412.19%0.79%3.78%8,579,000131,162,000110%15.291.14%15.150.02%15.210.78%14.850.87%0.87%
2019-06-2615.1515.2815.0015.08-1.63%-0.24%2.44%6,462,00097,683,00078%15.120.54%15.15-0.42%15.100.68%14.720.54%0.84%
2019-06-2515.2815.3914.6915.330.68%1.96%4.70%8,163,400122,744,00097%15.04-1.60%15.210.70%14.990.60%14.641.05%0.78%
除权分界线,2019年06月25日,10股送5.000股, 10股派0.500元(以下数据已经复权)
2019-06-2415.1715.5514.9715.23-0.43%-0.35%5.09%4,559,100104,723,00078%15.280.24%15.111.30%14.901.25%14.491.01%0.67%
2019-06-2115.0715.4315.0715.292.45%0.32%6.61%7,792,300178,571,000136%15.243.50%14.912.06%14.721.85%14.351.64%0.54%
2019-06-2014.3714.9514.3014.933.66%1.34%5.77%6,502,900143,991,000114%14.730.75%14.611.53%14.450.84%14.111.15%0.33%
2019-06-1914.4814.8114.3714.401.75%-1.50%3.21%7,009,600154,057,000126%14.623.31%14.391.55%14.330.82%13.951.23%0.13%
2019-06-1814.0914.3513.9714.150.38%0.01%2.69%2,884,40061,372,00052%14.150.55%14.17-0.40%14.220.67%13.780.42%-0.06%
2019-06-1714.3714.3713.8314.10-0.93%0.19%2.74%4,240,60089,726,00074%14.07-0.82%14.23-0.12%14.120.75%13.720.38%-0.14%
2019-06-1414.2314.4614.0114.230.04%0.31%4.10%5,012,200106,927,00087%14.19-0.53%14.251.01%14.021.18%13.670.44%-0.23%
2019-06-1313.8814.5413.8214.230.28%-0.26%4.52%8,394,500180,027,000146%14.260.76%14.111.89%13.861.80%13.610.52%-0.35%
2019-06-1214.0714.3113.9814.190.62%0.22%4.76%5,322,900113,294,00098%14.162.20%13.841.94%13.611.45%13.54-0.08%-0.45%
2019-06-1113.3014.1313.2014.105.75%1.79%4.04%9,441,700196,655,000170%13.854.21%13.582.50%13.421.46%13.55-0.05%-0.49%
2019-06-1013.3213.4713.0113.330.60%0.30%-1.67%4,362,80087,211,00080%13.290.23%13.250.57%13.22-0.21%13.56-0.27%-0.54%
2019-06-0613.0913.4812.7713.251.58%-0.07%-2.52%6,223,800124,122,000108%13.261.27%13.170.09%13.25-0.40%13.60-0.47%-0.60%
2019-06-0513.1713.2212.9513.051.04%-0.37%-4.49%5,207,700102,561,00088%13.100.39%13.16-0.83%13.30-1.17%13.66-0.80%-0.58%
2019-06-0413.1713.3512.7112.910.00%-1.01%-6.22%5,396,400105,865,00089%13.05-1.66%13.27-1.21%13.46-1.85%13.77-0.66%-0.49%