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:
中潜股份( 300526.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-0111000.00064.776%2
2019-08-0211000.00064.776%2
2019-11-2066.0000.390%
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
2019-07-1620.6020.8719.5019.86-3.69%-1.07%7.36%4,767,80095,713,00075%20.08-3.73%20.042.57%19.382.22%18.501.64%1.93%
2019-07-1519.8021.7819.0020.623.57%-1.11%13.30%9,627,100200,745,000147%20.859.55%19.536.66%18.966.51%18.203.21%2.40%
2019-07-1217.5819.9117.5719.9110.00%4.60%12.91%8,054,100153,311,000122%19.045.90%18.315.37%17.802.25%17.631.89%2.41%
2019-07-1117.0518.7816.5118.105.72%0.70%4.59%5,556,60099,874,00086%17.975.91%17.382.02%17.41-0.73%17.310.96%2.35%
2019-07-1016.9317.3716.5117.121.48%0.88%-0.13%2,915,40049,476,00045%16.971.31%17.04-1.52%17.53-1.33%17.140.56%2.26%
除权分界线,2019年07月10日,10股派0.300元(以下数据已经复权)
2019-07-0916.8817.0416.4716.87-2.20%0.71%-1.04%3,510,10058,903,00055%16.75-2.28%17.30-2.39%17.770.40%17.050.82%2.17%
2019-07-0817.8318.5315.9517.250.17%0.63%2.02%7,932,400136,216,000129%17.14-3.22%17.72-2.02%17.700.99%16.910.67%2.05%
2019-07-0517.8618.4617.0517.22-6.46%-2.78%2.52%6,378,000113,166,000121%17.71-2.70%18.091.47%17.531.65%16.801.43%1.99%
2019-07-0417.0418.9917.0418.413.78%1.13%11.18%8,318,200151,673,000179%18.200.31%17.833.23%17.242.58%16.562.56%1.82%
2019-07-0317.2519.3716.4217.740.62%-2.25%9.87%11,145,000202,593,000284%18.155.83%17.275.65%16.815.19%16.155.52%1.42%
2019-07-0216.2017.6316.2017.6310.05%2.81%15.22%11,235,400192,997,000352%17.159.11%16.357.83%15.987.73%15.306.35%0.79%
2019-07-0114.4716.0214.4716.0210.03%1.93%11.34%5,955,60093,781,000251%15.726.56%15.164.72%14.833.88%14.393.30%-0.03%
2019-06-2814.4915.2214.3214.560.97%-1.29%4.53%3,680,80054,401,000182%14.754.29%14.482.41%14.281.95%13.931.38%-0.50%
2019-06-2713.9314.4213.8514.422.71%1.95%4.96%2,131,20030,208,000103%14.14-0.63%14.140.72%14.010.89%13.74-0.04%-0.64%
2019-06-2614.2414.4213.9714.04-1.40%-1.36%2.15%2,233,20031,852,000107%14.231.73%14.041.27%13.881.47%13.74-0.33%-0.62%
2019-06-2513.5214.4413.5214.244.71%1.78%3.26%3,178,20044,562,000143%13.992.57%13.861.93%13.681.23%13.79-0.29%-0.57%
2019-06-2413.5313.8813.4913.60-1.16%-0.29%-1.66%1,266,40017,312,00052%13.64-0.34%13.600.69%13.510.59%13.83-0.03%-0.52%
2019-06-2113.6713.8613.4913.763.07%0.53%-0.53%1,965,10026,956,00077%13.692.72%13.500.74%13.44-0.21%13.83-0.20%-0.51%
2019-06-2013.4013.4912.9713.35-0.37%0.20%-3.69%1,347,70017,997,00048%13.32-0.54%13.410.37%13.46-1.19%13.86-1.43%-0.46%
2019-06-1913.4713.7313.2013.402.06%0.03%-4.71%2,793,60037,506,00082%13.400.09%13.36-1.10%13.63-1.89%14.06-0.81%-0.24%
2019-06-1813.2513.6613.0713.13-1.87%-1.90%-7.39%1,349,10018,097,00036%13.381.94%13.50-1.71%13.89-0.91%14.18-1.86%-0.09%
2019-06-1713.1913.3812.7713.381.83%1.91%-7.39%1,402,20018,451,00029%13.13-3.78%13.74-2.35%14.02-0.26%14.45-1.40%0.32%
2019-06-1414.2114.2513.0213.14-7.85%-3.70%-10.32%3,526,80048,228,00069%13.65-3.36%14.07-1.31%14.05-0.45%14.650.04%0.67%
2019-06-1314.0414.3313.8714.260.00%0.99%-2.64%2,519,40035,650,00049%14.12-2.01%14.250.69%14.11-1.36%14.650.08%0.68%
2019-06-1214.3414.7114.2314.26-1.38%-1.03%-2.56%3,170,30045,777,00064%14.411.83%14.161.05%14.31-0.13%14.630.20%0.61%
2019-06-1113.8614.5713.5714.464.10%2.19%-0.99%4,343,80061,593,00090%14.152.85%14.01-2.15%14.33-2.39%14.610.21%0.56%
2019-06-1013.9514.1213.4713.890.00%0.96%-4.70%2,683,90037,006,00056%13.76-1.31%14.32-0.93%14.68-1.91%14.580.05%0.55%
2019-06-0614.1314.3813.3013.89-3.54%-0.37%-4.65%3,708,80051,817,00081%13.94-5.05%14.45-3.04%14.960.36%14.570.37%0.64%
2019-06-0514.2815.2214.0914.400.21%-1.93%-0.79%6,859,100100,921,000161%14.681.81%14.91-2.08%14.910.20%14.510.76%0.68%
2019-06-0414.1715.1013.7214.370.00%-0.36%-0.24%5,849,20084,533,000147%14.42-5.81%15.220.78%14.88-0.05%14.410.64%0.70%