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:
东睦股份( 600114.SH 上证)
板块 :金属制品   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
2019-06-08457.3200.710%
2019-06-08446.6600.700%
2019-06-1531.0800.050%
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
2019-06-176.456.486.316.37-0.31%-0.22%-3.56%4,663,80029,776,00056%6.38-1.98%6.54-1.64%6.600.20%6.61-0.54%-0.45%
2019-06-146.656.656.366.39-3.77%-1.89%-3.78%7,353,00047,888,00090%6.51-1.96%6.650.24%6.590.27%6.64-0.76%-0.39%
2019-06-136.666.726.566.64-1.34%-0.05%-0.78%9,910,00065,829,000121%6.64-0.98%6.640.79%6.57-0.24%6.69-0.37%-0.27%
2019-06-126.596.846.516.732.59%0.31%0.19%20,066,900134,624,000258%6.712.84%6.592.55%6.580.69%6.72-0.19%-0.20%
2019-06-116.266.846.216.565.47%0.55%-2.53%13,150,80085,801,000208%6.524.33%6.42-0.87%6.54-1.21%6.73-0.88%-0.14%
2019-06-106.346.356.206.22-1.58%-0.53%-8.39%5,036,90031,498,00089%6.25-1.34%6.48-2.60%6.62-2.17%6.79-0.79%-0.03%
2019-06-066.426.466.216.32-1.71%-0.28%-7.66%6,100,90038,665,000115%6.34-2.15%6.65-3.43%6.77-2.55%6.84-0.88%0.04%
除权分界线,2019年06月06日,10股派4.000元(以下数据已经复权)
2019-06-056.506.546.416.43-0.46%-0.73%-6.88%4,934,70033,934,000103%6.480.09%6.89-0.53%6.94-0.06%6.91-0.07%0.13%
2019-06-046.486.546.446.46-0.62%-0.17%-6.51%3,593,10024,689,00073%6.47-0.52%6.92-0.75%6.95-0.04%6.91-0.17%0.15%
2019-06-036.556.626.406.50-0.61%-0.08%-6.10%4,804,70033,178,00092%6.51-1.14%6.980.06%6.950.09%6.920.17%0.19%
2019-05-316.606.636.536.54-1.36%-0.61%-5.35%4,820,20033,645,00094%6.58-0.47%6.970.24%6.940.33%6.910.09%0.15%
2019-05-306.596.706.536.631.53%0.29%-3.97%8,671,60060,795,000156%6.611.54%6.950.93%6.920.93%6.900.42%0.10%
2019-05-296.446.576.436.531.56%0.29%-5.02%6,494,20044,879,000114%6.510.22%6.890.64%6.860.00%6.880.34%0.00%
2019-05-286.516.556.426.43-1.23%-1.03%-6.16%3,655,30025,210,00065%6.500.81%6.850.53%6.86-0.44%6.850.41%-0.13%
2019-05-276.406.546.316.512.68%1.01%-4.60%3,670,70025,127,00062%6.451.35%6.81-0.56%6.890.22%6.820.16%-0.33%
2019-05-246.386.416.336.34-0.78%-0.30%-6.94%2,154,90014,565,00034%6.36-0.72%6.85-0.91%6.87-0.26%6.81-0.07%-0.46%
2019-05-236.446.496.356.39-0.78%-0.23%-6.28%4,817,80032,786,00069%6.41-1.73%6.910.07%6.890.07%6.820.03%-0.69%
2019-05-226.596.626.426.44-2.28%-1.20%-5.52%5,710,60039,508,00084%6.52-0.93%6.910.06%6.890.51%6.820.09%-0.82%
2019-05-216.456.686.456.592.33%0.17%-3.23%6,933,40048,389,000103%6.583.22%6.900.76%6.851.00%6.810.31%-0.95%
2019-05-206.406.486.246.440.16%1.04%-5.14%4,451,90030,159,00065%6.37-2.03%6.850.34%6.780.10%6.79-0.28%-1.20%
2019-05-176.506.646.416.43-0.92%-1.17%-5.55%9,725,30067,163,000128%6.511.23%6.831.47%6.780.27%6.81-0.38%-1.39%
2019-05-166.326.546.296.493.02%0.98%-5.03%9,374,20064,000,000127%6.432.31%6.730.70%6.760.27%6.83-0.64%-1.42%
2019-05-156.216.336.176.301.94%0.29%-8.40%5,380,80035,952,00074%6.280.88%6.68-0.96%6.74-0.41%6.88-0.94%-1.43%
2019-05-146.246.316.156.18-1.90%-0.75%-10.99%6,744,90044,696,00088%6.23-1.72%6.75-0.68%6.77-0.41%6.94-1.62%-1.41%
2019-05-136.456.456.276.30-2.63%-0.57%-10.73%6,473,90043,610,00078%6.34-1.62%6.79-0.48%6.80-0.66%7.06-1.14%-1.37%
2019-05-106.356.556.246.472.05%0.47%-9.36%9,172,70062,741,000103%6.441.04%6.830.46%6.84-1.06%7.14-2.38%-1.41%
2019-05-096.406.496.336.34-1.25%-0.53%-13.29%4,253,30028,810,00034%6.37-0.99%6.79-0.82%6.91-1.17%7.31-1.27%-1.46%
2019-05-086.306.546.236.420.31%-0.28%-13.31%6,474,10044,270,00051%6.441.21%6.85-1.51%7.00-1.34%7.41-1.17%-1.35%
2019-05-076.376.446.276.401.11%0.61%-14.60%6,091,90041,188,00046%6.36-2.11%6.96-1.90%7.09-2.06%7.49-2.17%-1.28%
2019-05-066.646.686.306.330.00%-2.59%-17.36%13,120,30090,500,00092%6.50-5.37%7.09-3.06%7.24-2.07%7.66-2.22%-1.05%