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:
新疆众和( 600888.SH 上证)
板块 :有色金属_h   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
2019-07-04705.2100.818%1
2020-07-06987.2901.146%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
2019-06-174.834.984.794.912.72%0.27%1.80%9,203,70045,071,000137%4.900.84%4.88-0.20%4.880.62%4.82-0.06%-0.05%
2019-06-144.924.924.764.78-1.85%-1.57%-0.95%6,694,60032,510,000101%4.86-0.49%4.890.27%4.850.64%4.83-0.21%-0.03%
2019-06-134.934.944.844.87-0.81%-0.20%0.70%6,620,70032,310,00094%4.88-0.83%4.880.83%4.820.46%4.84-0.02%-0.10%
2019-06-124.894.964.844.910.82%-0.22%1.51%9,857,10048,502,000138%4.921.86%4.842.03%4.801.14%4.840.23%-0.09%
2019-06-114.654.914.654.874.06%0.81%0.91%9,499,80045,892,000137%4.833.71%4.741.37%4.740.13%4.830.08%-0.10%
2019-06-104.634.714.614.681.52%0.47%-2.94%4,301,60020,035,00062%4.660.35%4.68-0.66%4.74-1.31%4.82-0.08%-0.11%
2019-06-064.714.714.584.61-2.33%-0.69%-4.48%5,038,70023,389,00073%4.64-2.07%4.71-1.57%4.80-1.17%4.83-0.17%-0.09%
2019-06-054.754.774.704.720.00%-0.42%-2.36%4,144,00019,641,00061%4.74-0.02%4.78-1.34%4.86-0.35%4.83-0.19%-0.07%
2019-06-044.834.834.694.72-2.07%-0.44%-2.54%6,171,60029,257,00085%4.74-2.25%4.85-1.12%4.87-0.33%4.84-0.39%-0.02%
2019-06-034.904.924.794.82-2.03%-0.62%-0.86%6,473,20031,396,00086%4.85-1.68%4.90-0.10%4.890.21%4.860.29%0.06%
2019-05-314.994.994.904.92-0.81%-0.26%1.49%7,744,80038,204,000104%4.930.39%4.910.49%4.880.60%4.850.17%0.01%
2019-05-304.854.974.834.961.64%0.94%2.48%10,682,40052,492,000136%4.910.76%4.880.89%4.850.83%4.84-0.94%-0.06%
2019-05-294.804.924.774.881.46%0.06%-0.12%8,622,50042,055,00098%4.880.70%4.840.98%4.810.04%4.890.06%0.04%
2019-05-284.824.894.784.81-1.03%-0.68%-1.49%6,658,40032,248,00074%4.841.11%4.790.76%4.81-0.50%4.880.12%-0.13%
2019-05-274.734.884.694.862.97%1.46%-0.35%6,407,60030,693,00071%4.791.40%4.76-0.85%4.830.33%4.880.02%-0.42%
2019-05-244.674.774.674.720.64%-0.08%-3.20%4,268,30020,162,00047%4.72-0.49%4.80-1.30%4.82-0.35%4.880.10%-0.57%
2019-05-234.814.824.674.69-2.90%-1.20%-3.72%5,279,90025,065,00055%4.75-2.51%4.860.39%4.83-1.95%4.870.06%-0.81%
2019-05-224.954.954.814.83-2.42%-0.80%-0.78%8,488,00041,326,00092%4.87-0.92%4.840.15%4.930.08%4.870.29%-1.15%
2019-05-214.765.014.734.953.13%0.73%1.98%10,274,40050,492,000114%4.914.33%4.84-2.22%4.920.35%4.850.46%-1.46%
2019-05-204.784.834.614.800.63%1.91%-0.66%7,047,60033,191,00076%4.71-2.77%4.95-0.36%4.91-0.22%4.83-0.23%-1.62%
2019-05-175.025.034.744.77-5.17%-1.53%-1.51%11,513,50055,777,000116%4.84-3.70%4.96-0.08%4.920.27%4.84-0.49%-1.72%
除权分界线,2019年05月17日,10股派0.700元(以下数据已经复权)
2019-05-164.875.164.735.033.29%0.00%3.35%18,451,10094,097,000203%5.035.05%4.973.41%4.912.72%4.870.00%-1.71%
2019-05-154.684.914.684.874.73%1.71%0.06%10,730,60052,131,000119%4.792.75%4.801.09%4.780.97%4.87-1.62%-1.77%
2019-05-144.634.704.594.65-1.06%-0.21%-6.00%5,309,40025,112,00055%4.66-0.89%4.750.21%4.730.13%4.95-2.83%-1.64%
2019-05-134.724.764.654.70-1.05%-0.04%-7.68%5,966,40028,474,00050%4.700.43%4.740.53%4.72-0.76%5.09-1.41%-1.39%
2019-05-104.634.754.544.753.49%1.45%-8.02%8,924,60042,408,00071%4.681.30%4.720.43%4.76-1.39%5.16-2.35%-1.26%
2019-05-094.574.674.574.59-0.65%-0.69%-13.20%5,266,20024,708,00037%4.62-0.07%4.70-1.57%4.83-2.09%5.29-3.35%-1.08%
2019-05-084.594.704.554.62-1.28%-0.11%-15.55%7,535,80035,377,00042%4.63-0.17%4.77-2.19%4.93-2.78%5.47-2.81%-0.72%
2019-05-074.624.704.534.681.74%1.01%-16.86%8,795,10041,359,00039%4.63-2.99%4.88-3.02%5.07-3.83%5.63-1.12%-0.40%
2019-05-065.025.024.574.600.00%-3.69%-19.20%16,036,50077,709,00067%4.78-5.91%5.03-4.63%5.27-3.12%5.69-1.27%-0.28%