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
2020-07-10215.7900.153%1
2020-07-10216.8500.153%1
2020-12-0123.4300.017%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
2020-07-0312.3512.8212.3012.722.91%0.78%4.46%29,809,500376,220,000255%12.623.43%12.362.40%12.252.31%12.181.05%0.03%
2020-07-0211.9012.4011.8512.363.69%1.29%2.57%24,281,100296,293,000241%12.202.70%12.072.32%11.980.90%12.050.01%-0.07%
2020-07-0111.8711.9511.7911.920.68%0.32%-1.07%8,616,000102,376,00091%11.880.76%11.790.03%11.87-0.41%12.05-0.25%-0.07%
2020-06-3011.7111.8811.6811.841.72%0.40%-1.98%6,001,00070,767,00059%11.790.93%11.79-0.76%11.92-0.53%12.08-0.14%-0.06%
2020-06-2911.7411.8311.6211.64-0.94%-0.38%-3.77%6,757,30078,953,00064%11.68-1.37%11.88-0.94%11.98-0.59%12.10-0.26%-0.07%
2020-06-2412.0412.0511.7311.75-2.57%-0.81%-3.12%12,825,000151,920,000118%11.85-2.15%11.99-1.11%12.05-0.83%12.13-0.26%-0.05%
2020-06-2312.1012.1812.0612.06-0.41%-0.38%-0.81%7,872,90095,309,00078%12.110.00%12.13-0.11%12.15-0.39%12.160.01%0.00%
2020-06-2212.1512.1612.0412.110.08%0.03%-0.39%9,205,000111,432,00092%12.110.27%12.14-0.34%12.20-0.04%12.16-0.03%0.02%
除权分界线,2020年06月22日,10股派1.000元(以下数据已经复权)
2020-06-1912.0512.1412.0312.100.58%0.22%-0.50%8,010,00097,517,00080%12.070.22%12.18-0.40%12.200.13%12.160.14%0.05%
2020-06-1812.0512.1311.9512.03-0.33%-0.15%-0.94%7,422,80090,175,00073%12.05-0.52%12.230.08%12.190.03%12.140.01%0.06%
2020-06-1712.2412.2812.0012.07-1.23%-0.34%-0.60%10,773,700131,561,000102%12.11-0.61%12.220.26%12.180.16%12.140.08%0.08%
2020-06-1612.1512.3012.0812.221.24%0.29%0.72%15,353,500188,612,000139%12.191.06%12.190.47%12.170.41%12.130.01%0.09%
2020-06-1512.0012.2511.8612.070.00%0.11%-0.51%13,599,500165,326,000122%12.060.69%12.130.26%12.120.07%12.13-0.18%0.11%
2020-06-1211.9012.0911.8012.07-0.25%0.80%-0.69%9,022,300108,937,00073%11.97-0.60%12.10-0.06%12.110.14%12.15-0.25%0.17%
2020-06-1111.9812.1011.9512.101.42%0.45%-0.69%12,068,400146,584,00086%12.050.83%12.110.06%12.090.03%12.180.00%0.25%
2020-06-1011.9912.0311.8911.93-0.25%-0.14%-2.08%5,922,90071,353,00037%11.95-0.36%12.100.22%12.09-0.11%12.180.22%0.32%
2020-06-0912.0412.1011.9411.96-0.33%-0.25%-1.62%7,568,20091,500,00045%11.99-0.39%12.07-0.17%12.10-0.37%12.160.21%0.32%
2020-06-0811.9712.1511.9312.000.84%-0.31%-1.08%10,280,000124,766,00061%12.041.25%12.090.01%12.15-0.30%12.130.27%0.30%
2020-06-0512.0012.0511.8011.90-1.16%0.09%-1.64%9,102,000109,128,00053%11.89-1.25%12.09-0.71%12.18-0.40%12.100.23%0.27%
2020-06-0411.9912.1311.9412.041.01%0.01%-0.25%11,509,000139,709,00066%12.040.18%12.18-0.33%12.230.06%12.070.16%0.25%
2020-06-0312.1412.2011.9111.92-1.81%-0.81%-1.09%16,784,700203,373,00096%12.02-1.31%12.22-0.45%12.220.32%12.050.18%0.25%
2020-06-0212.2812.2912.1112.14-1.22%-0.30%0.92%15,768,400193,583,00094%12.180.17%12.280.33%12.180.51%12.030.26%0.26%
2020-06-0112.0412.3212.0112.29-0.32%1.10%2.43%24,446,900299,612,000150%12.16-0.30%12.240.79%12.120.79%12.000.37%0.30%
2020-05-2911.9812.3311.9612.332.24%1.12%3.15%24,936,000306,527,000156%12.191.05%12.141.31%12.031.19%11.950.61%0.37%
2020-05-2811.8612.2511.8212.061.86%-0.05%1.50%27,947,100340,006,000197%12.072.40%11.981.98%11.891.06%11.880.67%0.37%
2020-05-2711.5011.9511.4611.842.51%0.48%0.31%17,871,600212,377,000140%11.782.70%11.750.69%11.760.22%11.800.22%0.35%
2020-05-2611.4811.5711.3211.551.23%0.67%-1.93%8,234,00095,294,00070%11.47-0.80%11.67-0.65%11.74-0.50%11.780.02%0.35%
2020-05-2511.7911.8511.3911.41-2.48%-1.35%-3.10%11,564,400134,911,000101%11.57-0.46%11.74-0.39%11.79-0.59%11.78-0.02%0.35%
2020-05-2211.5111.8811.3711.700.69%0.70%-0.65%15,688,900183,855,000143%11.62-1.17%11.79-0.67%11.86-0.09%11.780.02%0.38%
2020-05-2111.6211.9511.5811.620.00%-1.16%-1.32%11,712,900138,865,000117%11.760.32%11.87-0.39%11.880.25%11.780.21%0.40%