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:
中国应急( 300527.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
2019-08-0561642.12070.488%2
2019-08-0534245.62070.488%2
2019-08-0564739.90070.850%首发
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
2019-07-1613.3813.9513.0513.37-0.07%-1.01%1.44%56,864,700768,046,000103%13.514.31%13.062.79%12.911.37%13.181.21%2.36%
2019-07-1512.2913.3812.2213.3810.03%3.33%2.74%53,408,800691,566,00097%12.955.53%12.701.49%12.74-1.53%13.020.40%2.44%
2019-07-1212.4812.5412.0812.16-3.95%-0.90%-6.25%25,371,400311,343,00048%12.27-2.82%12.52-1.82%12.94-4.08%12.970.29%2.44%
2019-07-1112.6012.8912.3512.661.52%0.26%-2.11%29,531,200372,887,00059%12.630.22%12.75-2.74%13.49-0.49%12.930.70%2.37%
2019-07-1012.6712.9812.2912.47-1.97%-1.02%-2.90%34,366,200432,988,00070%12.60-2.53%13.11-4.73%13.561.72%12.840.68%2.35%
2019-07-0913.1513.2912.5912.72-6.88%-1.59%-0.28%48,388,000625,481,000105%12.93-4.01%13.76-0.38%13.331.13%12.760.81%2.33%
2019-07-0813.7614.2512.5813.66-0.94%1.44%7.95%72,365,300974,481,000178%13.47-6.81%13.813.33%13.181.41%12.652.22%2.29%
2019-07-0514.2014.9813.7713.791.31%-4.57%11.40%87,918,6001,270,456,000270%14.457.60%13.367.08%12.996.26%12.386.18%2.15%
除权分界线,2019年07月05日,10股送1.000股, 10股派0.270元(以下数据已经复权)
2019-07-0413.1113.6112.6813.6110.00%1.36%16.75%81,071,1001,199,738,000328%13.4313.83%12.488.58%12.238.83%11.667.29%1.61%
2019-07-0311.2512.3811.0712.3810.02%4.90%13.88%61,136,700795,045,000298%11.805.17%11.496.20%11.245.21%10.873.84%0.87%
2019-07-0211.2511.2510.9811.2510.05%0.28%7.48%31,260,100386,574,000191%11.229.57%10.824.35%10.683.01%10.471.94%0.35%
2019-07-0110.4310.4310.1810.222.00%-0.16%-0.44%9,923,000112,012,00064%10.240.77%10.37-0.38%10.37-0.25%10.270.42%-0.04%
2019-06-2810.2710.4410.0010.02-3.67%-1.36%-1.98%11,783,300131,991,00074%10.16-3.39%10.41-0.20%10.40-0.17%10.22-0.36%-0.24%
2019-06-2710.4310.7710.3710.40-2.14%-1.07%1.39%19,856,000230,203,000119%10.521.14%10.430.43%10.410.98%10.260.52%-0.32%
2019-06-2610.1410.6910.0910.633.73%2.24%4.14%18,242,200209,123,000113%10.401.31%10.390.26%10.310.79%10.210.42%-0.56%
2019-06-2510.3410.4910.1110.25-1.74%-0.15%0.83%13,186,500149,224,00083%10.26-1.32%10.360.77%10.230.56%10.160.46%-0.80%
2019-06-2410.3410.7510.1210.430.35%0.29%3.08%18,608,600213,393,000117%10.400.73%10.281.33%10.171.35%10.120.78%-1.00%
2019-06-2110.3510.4910.1910.391.96%0.67%3.53%19,367,000220,468,000129%10.332.67%10.151.60%10.04-0.53%10.040.78%-1.18%
2019-06-209.8310.299.7310.192.85%1.36%2.33%19,651,500217,931,000132%10.061.34%9.991.36%10.090.10%9.96-0.08%-1.41%
2019-06-199.9910.069.809.912.06%-0.12%-0.58%13,060,000142,913,00084%9.920.95%9.85-2.78%10.08-0.07%9.97-1.39%-1.53%
2019-06-189.9810.079.649.710.57%-1.21%-3.94%10,345,900112,158,00058%9.831.00%10.14-0.26%10.090.26%10.11-1.92%-1.49%
2019-06-179.989.989.629.66-4.67%-0.79%-6.32%13,424,900144,107,00070%9.73-6.67%10.16-0.60%10.060.22%10.31-1.60%-1.26%
2019-06-1410.0110.849.9910.131.36%-2.88%-3.30%24,928,700286,669,000134%10.434.40%10.222.91%10.042.37%10.48-1.12%-1.07%
2019-06-139.7910.159.779.991.39%0.04%-5.67%12,937,500142,519,00069%9.990.22%9.931.38%9.81-0.57%10.60-1.87%-0.97%
2019-06-1210.0010.149.819.86-1.46%-1.11%-8.71%13,597,700149,471,00067%9.971.73%9.801.15%9.87-2.58%10.80-2.03%-0.77%
2019-06-119.5410.009.3810.005.57%2.08%-9.24%17,041,500184,152,00075%9.803.46%9.69-1.60%10.13-3.66%11.02-1.55%-0.54%
2019-06-109.599.649.269.480.10%0.04%-15.36%10,202,900106,569,00041%9.47-1.71%9.84-4.38%10.51-2.66%11.19-1.03%-0.37%
2019-06-069.7910.039.389.47-4.14%-1.76%-16.31%15,161,800161,124,00059%9.64-4.46%10.30-4.91%10.80-2.69%11.31-1.52%-0.28%
2019-06-0510.5510.609.679.88-6.38%-2.09%-14.02%23,809,800264,803,00088%10.09-6.12%10.83-4.16%11.10-3.43%11.49-1.27%-0.11%
2019-06-0411.5211.5610.5510.550.00%-1.82%-9.33%29,615,100350,770,000116%10.74-8.34%11.30-3.49%11.49-2.85%11.63-0.97%0.08%