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   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
2020-08-31316.4200.490%1
2020-08-31318.5000.493%1
2020-08-31314.6500.510%1
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
2020-07-0811.3611.5011.1011.481.06%1.15%8.06%28,409,200322,458,000123%11.35-0.21%11.192.31%10.931.56%10.621.17%0.47%
2020-07-0711.0911.7010.9011.363.56%-0.12%8.18%42,381,000482,047,000193%11.375.23%10.943.66%10.763.02%10.501.86%0.37%
2020-07-0610.4610.9910.4610.975.48%1.49%6.41%33,303,900359,989,000158%10.814.36%10.551.74%10.451.87%10.310.87%0.24%
2020-07-0310.5810.6510.2110.40-0.57%0.42%1.76%25,007,300259,002,000116%10.36-0.18%10.370.51%10.260.54%10.220.25%0.19%
2020-07-0210.4110.4810.2610.461.16%0.81%2.60%22,496,900233,437,000104%10.380.00%10.321.39%10.200.64%10.200.49%0.20%
2020-07-0110.5010.5410.2010.34-0.39%-0.35%1.92%22,617,100234,669,000100%10.381.48%10.181.15%10.140.52%10.150.75%0.17%
2020-06-309.7810.509.7810.386.35%1.52%3.08%29,639,700303,055,000131%10.235.01%10.061.15%10.08-0.16%10.070.49%0.12%
2020-06-299.889.889.539.76-2.30%0.24%-2.60%13,765,200134,029,00061%9.74-2.82%9.95-1.48%10.10-0.81%10.02-0.32%0.12%
2020-06-2410.0510.129.929.99-0.50%-0.29%-0.63%12,435,900124,597,00052%10.02-0.46%10.09-1.01%10.18-0.10%10.05-0.08%0.25%
2020-06-2310.2510.2710.0010.04-1.86%-0.25%-0.21%16,312,500164,184,00063%10.07-1.02%10.20-0.36%10.190.39%10.06-0.81%0.33%
2020-06-2210.1210.299.9910.231.09%0.60%0.86%18,757,600190,755,00061%10.17-1.24%10.230.14%10.150.89%10.140.19%0.72%
2020-06-1910.2710.5810.1110.12-1.36%-1.72%-0.04%26,507,700272,950,00087%10.300.77%10.221.14%10.060.94%10.120.61%0.81%
2020-06-1810.1510.389.9210.260.49%0.41%1.96%29,210,500298,465,00099%10.220.70%10.111.74%9.970.15%10.060.36%0.77%
2020-06-1710.1110.299.9810.210.20%0.62%1.83%26,569,500269,599,00094%10.151.70%9.931.25%9.950.01%10.030.35%0.75%
2020-06-169.7110.309.5910.197.04%2.13%1.98%34,614,400345,352,000123%9.984.12%9.81-0.60%9.95-1.82%9.990.21%0.72%
2020-06-159.649.769.419.52-2.66%-0.65%-4.52%20,901,900200,286,00074%9.58-1.75%9.87-1.65%10.14-0.36%9.970.21%0.71%
2020-06-129.669.879.589.78-2.59%0.28%-1.71%19,776,700192,883,00071%9.75-3.85%10.03-2.45%10.170.35%9.950.46%0.61%
2020-06-1110.1110.319.9810.040.50%-1.03%1.37%30,014,300304,456,000114%10.140.43%10.290.37%10.140.48%9.900.95%0.43%
2020-06-1010.2410.389.929.99-4.40%-1.10%1.82%33,417,700337,557,000133%10.10-3.33%10.250.99%10.090.59%9.810.72%0.22%
2020-06-0910.5510.8510.1610.452.96%0.01%7.28%64,044,500669,171,000295%10.455.30%10.154.90%10.033.49%9.743.10%0.07%
2020-06-089.3410.159.3310.159.97%2.29%7.43%24,418,100242,293,000143%9.927.08%9.670.96%9.691.37%9.451.10%-0.33%
2020-06-059.519.519.189.23-3.05%-0.40%-1.23%15,600,900144,567,00093%9.27-2.35%9.58-1.32%9.560.46%9.350.19%-0.53%
除权分界线,2020年06月05日,10股派2.000元(以下数据已经复权)
2020-06-049.499.679.349.520.74%0.32%2.07%16,059,800155,623,000100%9.49-0.39%9.711.15%9.521.27%9.330.24%-0.66%
2020-06-039.589.799.359.45-0.11%-0.81%1.56%21,916,200213,182,000136%9.530.21%9.602.11%9.401.22%9.31-0.01%-0.73%
2020-06-029.429.639.409.461.50%-0.49%1.65%21,733,200210,963,000136%9.513.52%9.402.54%9.291.59%9.310.11%-0.66%
2020-06-018.829.498.779.326.39%1.48%0.26%23,583,700221,319,000146%9.183.70%9.171.52%9.141.34%9.30-0.74%-0.60%
2020-05-298.948.998.728.76-3.42%-1.08%-6.46%18,029,600163,271,000105%8.860.53%9.030.02%9.02-0.08%9.37-1.32%-0.48%
2020-05-288.809.118.469.073.19%2.96%-4.43%18,887,400170,153,000105%8.81-0.29%9.030.28%9.03-1.36%9.49-1.22%-0.23%
2020-05-278.928.958.768.79-1.35%-0.51%-8.50%8,245,50074,494,00046%8.84-0.34%9.01-0.33%9.15-1.92%9.61-0.72%-0.03%
2020-05-268.748.938.708.910.00%0.51%-7.93%10,676,80096,780,00057%8.871.69%9.04-1.73%9.33-1.21%9.68-0.94%0.13%