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:
厦门钨业( 600549.SH 上证)
板块 :有色金属_h   上证180   本月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-10216.8500.153%1
2019-07-10166.8100.154%1
2019-07-10215.7900.153%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
2019-07-1613.2913.4513.1513.33-1.41%0.37%-2.03%9,089,700120,724,00097%13.28-1.21%13.34-0.09%13.31-0.26%13.61-0.90%-0.72%
2019-07-1513.3313.5613.2613.521.81%0.57%-1.53%8,482,400114,041,00087%13.441.33%13.350.65%13.35-0.14%13.73-0.74%-0.70%
2019-07-1213.3013.3513.1713.280.23%0.09%-3.99%4,717,30062,588,00041%13.27-0.21%13.27-0.44%13.37-0.79%13.83-0.58%-0.77%
2019-07-1113.2313.3913.2013.250.45%-0.35%-4.76%6,531,70086,843,00051%13.300.45%13.33-0.55%13.47-1.00%13.91-0.42%-0.84%
2019-07-1013.3313.4013.1013.19-0.68%-0.36%-5.58%6,272,10083,023,00046%13.24-0.32%13.40-1.20%13.61-1.31%13.97-0.44%-0.89%
除权分界线,2019年07月10日,10股派1.500元(以下数据已经复权)
2019-07-0913.1513.4113.1013.280.84%0.00%-5.35%7,335,80098,520,00050%13.28-0.18%13.56-1.14%13.79-1.06%14.03-0.72%-1.04%
2019-07-0813.7813.7913.1313.17-4.70%-1.01%-6.81%15,058,400202,590,00087%13.30-3.62%13.72-2.17%13.94-1.18%14.13-1.15%-1.01%
2019-07-0513.7913.8813.7313.820.51%0.12%-3.34%6,743,30094,088,00038%13.800.12%14.02-0.68%14.10-0.30%14.30-0.76%-0.87%
2019-07-0413.8713.9413.7013.75-0.87%-0.26%-4.57%11,271,800157,089,00056%13.79-1.32%14.12-0.29%14.15-0.22%14.41-0.68%-0.79%
2019-07-0314.1514.2613.8113.87-2.05%-0.72%-4.38%15,040,400212,386,00066%13.97-1.10%14.16-0.27%14.18-0.11%14.51-0.80%-0.73%
2019-07-0214.0414.2313.9414.160.35%0.24%-3.17%13,079,500186,729,00054%14.131.12%14.200.22%14.19-0.41%14.62-0.71%-0.62%
2019-07-0114.1414.1413.7714.11-0.35%1.00%-4.20%22,117,500312,290,00081%13.97-0.86%14.17-0.24%14.25-1.24%14.73-1.46%-0.53%
2019-06-2814.0114.2713.9214.161.29%0.49%-5.26%17,322,400246,680,00058%14.090.61%14.20-0.69%14.43-1.11%14.95-1.29%-0.36%
2019-06-2714.0814.1013.9013.980.07%-0.19%-7.67%13,723,200194,265,00039%14.01-0.31%14.30-1.58%14.59-0.74%15.14-0.92%-0.19%
2019-06-2614.0514.2013.9513.97-1.62%-0.57%-8.59%17,005,600241,479,00043%14.05-1.51%14.53-1.45%14.70-1.06%15.28-1.85%-0.03%
2019-06-2514.7514.7513.9614.20-4.12%-0.46%-8.80%31,834,900458,887,00064%14.27-3.70%14.74-1.04%14.86-1.18%15.57-0.49%0.34%
2019-06-2414.7714.9914.6714.810.75%-0.02%-5.34%21,230,100317,665,00040%14.810.16%14.90-0.52%15.04-1.32%15.650.28%0.50%
2019-06-2114.7014.9814.5814.70-0.54%-0.60%-5.78%29,583,800441,954,00053%14.790.74%14.98-0.66%15.24-1.32%15.600.06%0.51%
2019-06-2014.9315.0414.4214.78-1.00%0.68%-5.21%38,300,600568,016,00069%14.68-2.37%15.08-2.45%15.44-1.25%15.59-0.09%0.49%
2019-06-1914.9415.3514.8414.93-0.73%-0.70%-4.33%32,006,900486,047,00061%15.04-0.30%15.45-1.36%15.64-1.84%15.610.24%0.50%
2019-06-1815.2515.4314.7615.04-3.34%-0.27%-3.39%37,349,800568,874,00072%15.08-3.91%15.67-0.99%15.930.00%15.570.23%0.49%
2019-06-1715.4416.0515.3415.561.37%-0.86%0.17%42,978,800681,001,00086%15.700.21%15.82-1.49%15.930.88%15.530.21%0.53%
2019-06-1415.8015.9915.2915.35-1.73%-1.99%-0.97%58,650,400927,351,000113%15.66-0.01%16.060.57%15.790.62%15.500.46%0.68%
2019-06-1315.8416.1515.2915.62-1.01%-0.28%1.24%56,127,200887,593,000106%15.66-3.16%15.971.22%15.690.69%15.430.61%0.77%
2019-06-1215.6916.7815.6815.781.61%-2.44%2.90%108,319,4001,768,279,000217%16.184.76%15.783.80%15.583.79%15.341.93%0.78%
2019-06-1114.8815.9014.6815.533.88%0.58%3.22%77,775,4001,212,493,000182%15.444.47%15.203.13%15.022.23%15.051.03%0.61%
2019-06-1014.4015.2014.1814.955.50%1.16%0.39%52,488,900783,583,000136%14.782.90%14.742.23%14.69-1.50%14.890.36%0.53%
2019-06-0614.1514.6314.0814.170.14%-1.34%-4.50%23,233,000337,157,00063%14.360.07%14.42-1.17%14.91-0.94%14.84-0.07%0.53%
2019-06-0514.3214.6214.1014.150.71%-1.41%-4.70%19,855,700287,954,00052%14.351.72%14.59-3.04%15.05-0.02%14.850.02%0.61%
2019-06-0414.3414.5713.9014.050.00%-0.42%-5.36%24,274,700346,122,00059%14.11-3.86%15.05-1.17%15.06-0.11%14.850.08%0.74%