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:
精测电子( 300567.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
2020-07-13162.6300.663%2
2020-07-13159.2100.647%2
2020-07-13161.6400.659%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
2020-07-0981.0488.0081.0085.094.00%1.12%12.44%10,789,000907,827,000122%84.145.18%81.742.89%79.412.54%75.681.67%0.65%
2020-07-0879.1582.0377.6081.821.89%2.27%9.92%9,091,800727,359,000104%80.00-1.20%79.442.02%77.442.22%74.440.94%0.47%
2020-07-0780.9583.0178.5380.300.12%-0.83%8.89%13,329,7001,079,375,000151%80.984.28%77.863.59%75.762.99%73.741.93%0.41%
2020-07-0674.8180.5073.0180.207.87%3.28%10.85%14,317,7001,111,796,000169%77.655.49%75.173.74%73.563.54%72.351.50%0.16%
2020-07-0373.5675.2771.5874.351.60%1.01%4.31%9,037,000665,204,000113%73.611.74%72.461.76%71.040.63%71.280.52%-0.06%
2020-07-0271.9173.2970.6073.181.08%1.14%3.20%7,644,900553,130,00098%72.350.91%71.211.97%70.600.30%70.910.31%-0.22%
2020-07-0169.0073.2968.6872.406.08%0.97%2.42%12,665,100908,105,000166%71.705.30%69.830.74%70.39-0.61%70.690.42%-0.35%
2020-06-3067.8968.7067.5368.250.84%0.23%-3.04%4,828,300328,758,00063%68.09-0.29%69.31-1.19%70.83-0.19%70.39-0.31%-0.41%
2020-06-2971.0171.2267.2067.68-5.49%-0.89%-4.15%9,904,900676,352,000122%68.29-4.89%70.15-3.09%70.96-0.83%70.61-0.54%-0.35%
2020-06-2471.6873.0970.6171.61-0.26%-0.25%0.87%6,501,300466,739,00086%71.790.41%72.390.85%71.550.43%70.990.03%-0.25%
2020-06-2372.3472.8670.3871.80-0.60%0.43%1.16%5,741,400410,488,00077%71.50-2.21%71.780.38%71.250.35%70.98-0.06%-0.20%
2020-06-2270.5075.9770.5072.234.15%-1.20%1.70%12,396,300906,299,000171%73.114.66%71.512.13%71.001.59%71.020.33%-0.15%
2020-06-1970.5071.4468.8569.35-1.39%-0.72%-2.03%7,786,600543,941,000112%69.86-0.66%70.020.00%69.89-0.44%70.79-0.62%-0.13%
2020-06-1869.7171.2368.5870.331.03%0.01%-1.27%5,943,300417,938,00084%70.320.56%70.020.35%70.20-0.32%71.23-0.67%0.02%
2020-06-1770.8871.6568.7869.61-0.84%-0.46%-2.93%6,143,100429,592,00078%69.930.21%69.78-0.65%70.42-0.38%71.71-1.10%0.22%
2020-06-1669.0470.8968.5670.203.08%0.60%-3.18%5,462,000381,162,00065%69.780.17%70.23-0.62%70.69-0.50%72.51-0.93%0.44%
2020-06-1571.1471.6068.0968.10-5.59%-2.25%-6.95%8,892,000619,457,00091%69.67-1.90%70.67-0.93%71.04-0.91%73.19-0.20%0.65%
2020-06-1268.5073.3868.5072.131.68%1.57%-1.64%9,639,700684,563,000101%71.02-0.63%71.33-0.55%71.69-0.90%73.340.28%0.66%
2020-06-1171.7573.0170.0370.94-1.47%-0.74%-3.00%7,084,300506,284,00075%71.47-0.39%71.72-0.60%72.35-0.84%73.130.44%0.61%
2020-06-1071.8772.6670.8672.00-0.21%0.36%-1.11%5,090,300365,205,00055%71.75-0.36%72.16-0.86%72.96-1.39%72.810.51%0.53%
2020-06-0971.2972.8570.8072.151.05%0.21%-0.40%6,132,400441,548,00067%72.00-0.88%72.78-0.84%73.99-0.83%72.440.46%0.44%
2020-06-0873.2074.5071.1871.40-1.24%-1.70%-0.98%6,247,000453,771,00070%72.64-1.04%73.40-1.64%74.610.40%72.110.56%0.38%
2020-06-0572.2176.2071.7372.300.07%-1.50%0.83%9,042,600663,726,000105%73.40-0.52%74.62-0.74%74.310.98%71.710.88%0.30%
2020-06-0476.4076.9071.7072.25-5.39%-2.08%1.65%12,234,400902,670,000150%73.78-3.27%75.180.62%73.591.22%71.081.31%0.17%
除权分界线,2020年06月04日,10股派3.000元(以下数据已经复权)
2020-06-0375.1177.7474.9076.370.35%0.12%8.85%10,933,200837,242,000146%76.281.73%74.712.92%72.702.48%70.161.06%-0.02%
2020-06-0271.6078.0270.3876.107.33%1.49%9.61%17,424,6001,311,729,000224%74.986.13%72.605.37%70.944.38%69.431.21%-0.11%
2020-06-0169.7072.2069.0370.901.30%0.35%3.35%8,039,600570,424,000107%70.652.52%68.902.49%67.961.89%68.60-0.11%-0.12%
2020-05-2964.8170.4564.8169.996.94%1.55%1.92%9,949,900688,721,000125%68.926.58%67.222.41%66.702.09%68.67-0.19%-0.01%
2020-05-2864.7065.6963.7565.450.69%1.21%-4.87%5,015,200325,818,00060%64.67-1.03%65.640.04%65.34-0.81%68.80-0.35%0.14%
2020-05-2766.3667.1063.9065.000.00%-0.51%-5.86%5,406,800354,883,00065%65.34-0.97%65.610.40%65.87-2.60%69.04-0.44%0.26%