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:
亨通光电( 600487.SH 上证)
板块 :通讯设备_h   下月解禁   火炬计划   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-284336.0402.278%1
2021-03-124764.1302.441%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
2020-06-0416.9316.9716.6316.65-1.42%-0.57%-0.90%22,948,600384,280,00076%16.75-1.26%16.90-0.12%16.800.51%16.80-0.32%-0.31%
2020-06-0316.9517.1516.7716.89-0.24%-0.41%0.20%32,812,100556,472,000103%16.960.08%16.920.97%16.720.78%16.860.04%-0.30%
2020-06-0217.0017.1316.8116.93-0.06%-0.09%0.47%27,931,500473,318,00088%16.950.56%16.751.38%16.590.53%16.850.08%-0.29%
2020-06-0116.5417.0816.5116.943.17%0.52%0.62%34,474,400580,956,000108%16.853.29%16.531.45%16.500.45%16.84-0.03%-0.28%
2020-05-2916.2016.4416.1316.420.86%0.64%-2.50%20,076,400327,576,00059%16.320.83%16.29-0.45%16.43-2.25%16.84-0.47%-0.27%
2020-05-2816.1916.4316.0016.28-0.18%0.61%-3.78%20,633,100333,871,00058%16.18-1.09%16.36-0.91%16.80-0.93%16.92-0.42%-0.14%
2020-05-2716.6316.6416.1916.31-1.98%-0.30%-4.01%23,703,000387,756,00065%16.36-1.29%16.51-2.89%16.96-0.37%16.99-0.45%-0.09%
2020-05-2616.5116.6516.4916.641.46%0.40%-2.51%18,206,500301,739,00050%16.57-0.04%17.01-0.63%17.02-0.05%17.07-0.48%-0.02%
2020-05-2517.1317.1316.3516.40-4.87%-1.08%-4.38%39,042,400647,297,000101%16.58-4.87%17.11-0.59%17.03-0.32%17.15-1.08%0.04%
2020-05-2217.3017.6817.0517.240.12%-1.08%-0.58%57,888,3001,008,900,000143%17.431.51%17.211.36%17.090.36%17.340.05%0.21%
2020-05-2116.9517.4216.9017.221.71%0.30%-0.65%43,937,000754,313,000110%17.171.60%16.980.72%17.03-0.01%17.33-0.21%0.18%
2020-05-2016.8217.2316.5516.930.42%0.20%-2.52%32,616,500551,125,00078%16.900.65%16.86-0.85%17.03-0.56%17.370.08%0.23%
2020-05-1916.8516.9416.6316.861.26%0.43%-2.85%27,548,700462,485,00064%16.79-0.56%17.01-0.75%17.12-0.98%17.360.25%0.22%
2020-05-1817.3617.4116.6516.65-3.81%-1.37%-3.82%42,568,600718,661,00097%16.88-2.83%17.13-1.22%17.29-1.73%17.310.09%0.19%
2020-05-1517.3017.5717.2217.310.76%-0.37%0.08%30,556,200530,876,00075%17.370.73%17.35-0.57%17.600.07%17.300.76%0.18%
2020-05-1417.2817.4417.0917.18-1.15%-0.40%0.08%29,688,000512,090,00071%17.25-0.99%17.45-1.53%17.58-0.09%17.170.16%0.08%
2020-05-1317.4717.5717.3017.38-1.42%-0.24%1.40%26,818,200467,212,00066%17.42-1.02%17.720.24%17.600.58%17.140.17%0.09%
2020-05-1217.8517.8517.3317.63-2.06%0.17%3.03%41,469,100729,842,000102%17.60-1.62%17.670.27%17.500.99%17.110.16%0.09%
2020-05-1117.5118.2417.4118.004.05%0.61%5.37%73,471,6001,314,387,000184%17.892.91%17.632.11%17.331.92%17.080.58%0.08%
2020-05-0817.2517.5417.2017.300.70%-0.48%1.85%44,309,400770,288,000118%17.38-0.49%17.261.52%17.001.66%16.99-0.20%0.03%
2020-05-0717.5217.8517.1517.18-0.41%-1.65%0.95%53,654,700937,275,000133%17.473.47%17.002.47%16.721.34%17.020.30%0.10%
2020-05-0616.4017.2516.4017.253.79%2.17%1.66%43,376,700732,351,000105%16.882.25%16.591.98%16.500.01%16.97-0.05%0.10%
2020-04-3016.0916.7816.0016.623.23%0.65%-2.10%40,158,900663,122,00092%16.512.26%16.27-0.21%16.50-1.23%16.98-0.03%0.14%
2020-04-2916.0716.2915.9516.100.06%-0.29%-5.19%20,767,600335,332,00045%16.150.21%16.31-1.57%16.70-1.56%16.98-0.03%0.16%
2020-04-2816.6716.7015.6016.09-3.48%-0.14%-5.28%44,117,800710,862,00092%16.11-4.12%16.57-3.07%16.97-1.94%16.99-0.26%0.17%
2020-04-2716.7017.0216.6316.67-0.42%-0.81%-2.13%23,658,900397,603,00052%16.81-1.14%17.09-1.41%17.30-0.03%17.030.25%0.19%
2020-04-2417.1317.4316.6816.74-2.28%-1.53%-1.47%33,012,200561,221,00073%17.00-1.90%17.34-0.64%17.310.21%16.990.18%0.07%
2020-04-2317.6417.6917.0817.13-2.89%-1.15%1.01%40,663,800704,647,00089%17.33-1.62%17.450.46%17.270.75%16.960.04%-0.03%
2020-04-2217.4917.8417.4317.64-0.62%0.15%4.06%40,376,100711,176,00089%17.611.13%17.371.06%17.150.87%16.950.07%-0.15%
2020-04-2117.1017.8816.9817.750.00%1.91%4.78%73,132,1001,273,818,000149%17.421.91%17.181.64%17.001.28%16.940.53%-0.31%