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:
浙大网新( 600797.SH 上证)
板块 :计算机软件   创新创投   2月后解禁   
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
2019-09-12854.4600.810%1
2019-09-121712.7701.622%1
2019-09-121689.6901.600%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
2019-07-158.789.008.618.891.83%0.36%-6.67%20,616,400182,616,00090%8.861.18%8.94-1.11%9.06-1.84%9.53-2.43%-0.55%
2019-07-128.898.898.678.73-2.13%-0.29%-10.57%23,156,700202,744,00087%8.76-2.99%9.04-2.03%9.23-2.15%9.76-1.38%-0.20%
除权分界线,2019年07月12日,10股派0.300元(以下数据已经复权)
2019-07-119.669.678.758.92-7.37%-1.16%-9.89%50,201,500454,592,000183%9.03-6.56%9.23-4.83%9.44-4.13%9.90-2.01%-0.04%
2019-07-109.639.739.589.630.10%-0.30%-4.67%8,669,30084,001,00035%9.660.90%9.69-1.08%9.84-0.86%10.100.00%0.17%
2019-07-099.619.669.479.620.21%0.49%-4.77%11,928,700114,548,00047%9.57-1.43%9.80-1.28%9.93-1.38%10.100.00%0.16%
2019-07-089.9910.009.589.60-4.67%-1.15%-4.97%22,936,500223,450,00088%9.71-3.58%9.93-1.65%10.07-2.02%10.10-0.35%0.17%
2019-07-0510.0310.1310.0010.070.40%-0.03%-0.66%11,947,700120,707,00047%10.070.46%10.09-0.86%10.270.36%10.14-0.03%0.25%
2019-07-0410.1310.159.9310.03-0.40%0.03%-1.08%16,046,700161,374,00058%10.03-0.56%10.18-1.49%10.240.22%10.140.15%0.34%
2019-07-0310.2710.289.9710.07-1.95%-0.13%-0.54%21,544,400217,878,00076%10.08-2.00%10.330.43%10.220.18%10.130.18%0.32%
2019-07-0210.3910.3910.2010.27-1.63%-0.18%1.61%24,772,400255,626,00088%10.29-1.21%10.290.76%10.200.73%10.110.42%0.29%
2019-07-0110.3810.5410.2710.442.76%0.24%3.73%46,320,600483,818,000174%10.423.78%10.211.89%10.121.16%10.070.98%0.19%
2019-06-2810.1010.329.7910.160.20%1.24%1.94%35,343,400355,783,000147%10.040.18%10.020.84%10.01-0.21%9.970.30%0.01%
2019-06-279.7910.159.7810.143.79%1.22%2.04%34,315,100344,799,000149%10.022.04%9.94-0.08%10.030.27%9.940.03%-0.10%
2019-06-269.769.949.689.77-0.61%-0.49%-1.65%13,631,800134,251,00059%9.820.15%9.95-1.02%10.000.00%9.93-0.04%-0.25%
2019-06-2510.0110.019.679.83-2.29%0.28%-1.09%22,585,500222,076,00094%9.80-2.89%10.05-0.23%10.000.08%9.940.09%-0.34%
2019-06-2410.1710.269.9610.06-0.79%-0.35%1.32%22,540,600228,215,00094%10.10-0.24%10.070.60%9.990.73%9.930.45%-0.43%
2019-06-2110.0510.2310.0010.141.71%0.21%2.58%32,736,900332,245,000141%10.122.15%10.011.41%9.920.93%9.890.80%-0.49%
2019-06-209.8610.019.729.971.73%0.65%1.66%26,777,500266,067,000116%9.910.08%9.871.03%9.83-0.30%9.81-0.04%-0.67%
2019-06-199.919.999.779.801.55%-0.99%-0.11%27,789,600275,884,000121%9.903.02%9.770.50%9.860.03%9.81-0.11%-0.76%
2019-06-189.529.729.489.651.15%0.44%-1.75%13,358,400128,754,00056%9.610.72%9.72-1.55%9.86-0.06%9.82-0.56%-0.78%
2019-06-179.529.639.429.54-0.42%0.01%-3.41%12,155,800116,320,00046%9.54-2.72%9.88-0.62%9.860.11%9.88-0.80%-0.70%
2019-06-149.9910.099.549.58-3.91%-2.30%-3.79%26,774,800263,361,00095%9.81-2.16%9.940.23%9.850.64%9.96-0.77%-0.59%
2019-06-139.9010.119.819.970.61%-0.52%-0.64%27,551,300276,944,00092%10.021.29%9.921.39%9.790.22%10.03-1.46%-0.48%
2019-06-129.8610.009.799.910.00%0.16%-2.68%23,694,400235,149,00069%9.891.44%9.781.35%9.77-0.28%10.18-1.00%-0.26%
2019-06-119.549.929.429.913.77%1.60%-3.66%29,816,500291,717,00077%9.752.23%9.65-0.61%9.80-0.96%10.29-0.83%-0.09%
2019-06-109.479.659.399.551.60%0.09%-7.93%17,037,200163,069,00039%9.540.13%9.71-1.38%9.89-1.52%10.37-0.15%0.05%
2019-06-069.839.859.359.40-4.76%-1.35%-9.51%28,857,200275,842,00062%9.53-4.29%9.85-2.10%10.04-1.68%10.39-0.99%0.12%
2019-06-0510.0810.109.839.87-0.10%-0.86%-5.93%24,032,800240,002,00047%9.96-0.20%10.06-1.39%10.22-2.05%10.49-0.95%0.35%
2019-06-0410.0310.239.689.88-1.69%-0.96%-6.73%30,061,100300,802,00048%9.98-1.36%10.20-1.14%10.43-1.21%10.59-0.25%0.79%
2019-06-0310.3510.459.8510.050.00%-0.62%-5.36%35,935,400364,505,00052%10.11-2.77%10.32-2.61%10.56-0.64%10.620.20%1.18%