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:
华钰矿业( 601020.SH 上证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-0822.3100.042%1
2019-06-1022.3100.042%1
2019-06-22130.4600.248%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
2019-06-1710.9011.3010.6810.83-2.26%-0.98%1.55%12,025,000131,516,000116%10.94-1.18%11.080.89%10.890.80%10.670.29%0.61%
2019-06-1411.1011.5510.7111.08-0.63%0.11%4.19%19,608,000217,013,000187%11.07-0.92%10.991.65%10.811.68%10.631.18%0.77%
2019-06-1310.6811.7010.5011.154.79%-0.19%6.09%24,237,300270,759,000254%11.175.68%10.814.91%10.634.29%10.512.21%0.74%
2019-06-1210.3410.8310.2610.644.52%0.65%3.47%14,632,900154,685,000176%10.573.98%10.303.62%10.192.32%10.280.87%0.58%
2019-06-119.8510.339.7610.183.46%0.14%-0.14%8,314,00084,519,000110%10.174.59%9.941.29%9.96-0.48%10.190.25%0.50%
2019-06-109.759.939.459.840.82%1.23%-3.24%4,807,10046,725,00065%9.72-0.61%9.82-1.07%10.01-2.86%10.17-0.05%0.47%
2019-06-069.8810.049.539.76-1.21%-0.20%-4.07%4,882,60047,750,00068%9.78-1.76%9.92-2.26%10.30-0.54%10.170.01%0.44%
2019-06-0510.0510.139.839.88-0.90%-0.75%-2.88%4,539,00045,184,00065%9.96-0.72%10.15-2.90%10.360.05%10.170.14%0.42%
2019-06-0410.2210.289.829.97-1.68%-0.57%-1.86%5,081,90050,957,00073%10.03-3.02%10.45-0.07%10.350.22%10.160.33%0.41%
2019-06-0310.5510.6910.1310.14-5.14%-1.92%0.14%7,954,70082,247,000117%10.34-3.03%10.460.54%10.330.59%10.130.86%0.38%
2019-05-3110.7210.9710.2810.691.81%0.26%6.47%14,679,900156,512,000236%10.663.57%10.402.71%10.272.48%10.041.92%0.24%
2019-05-309.9910.739.8210.505.00%1.99%6.59%12,188,000125,475,000223%10.302.86%10.132.29%10.022.14%9.850.86%-0.01%
除权分界线,2019年05月30日,10股派0.900元(以下数据已经复权)
2019-05-299.6610.369.6110.003.52%-0.09%2.39%7,999,10080,783,000160%10.013.94%9.902.36%9.811.17%9.770.62%-0.15%
2019-05-289.719.729.569.66-0.62%0.31%-0.48%4,313,70041,930,00092%9.630.07%9.680.44%9.700.11%9.710.04%-0.34%
2019-05-279.589.819.439.722.42%1.01%0.18%4,135,70040,169,00089%9.621.68%9.63-0.56%9.690.96%9.70-0.03%-0.53%
2019-05-249.369.619.359.49-0.21%0.27%-2.23%2,921,20027,909,00062%9.46-0.55%9.69-0.21%9.60-0.46%9.71-0.30%-0.67%
2019-05-239.739.739.359.51-2.26%-0.06%-2.31%3,554,00034,138,00073%9.52-2.13%9.711.10%9.64-0.94%9.74-0.23%-0.82%
2019-05-229.799.999.519.73-0.21%0.07%-0.28%5,409,00053,076,000114%9.721.46%9.600.10%9.730.19%9.76-0.02%-1.02%
2019-05-219.279.789.169.755.18%1.74%-0.09%5,978,40057,829,000125%9.584.47%9.59-1.39%9.71-0.03%9.760.03%-1.24%
2019-05-209.539.538.979.27-3.03%1.06%-4.98%4,639,30042,972,00094%9.17-5.21%9.73-1.36%9.72-1.00%9.76-0.51%-1.51%
2019-05-179.959.999.349.56-4.21%-1.21%-2.51%5,910,50057,725,000119%9.68-2.49%9.860.13%9.81-0.31%9.81-0.57%-1.82%
2019-05-169.6210.069.629.983.10%0.56%1.20%6,620,60066,300,000143%9.923.03%9.851.35%9.840.49%9.86-0.55%-1.95%
2019-05-159.619.729.569.680.83%0.50%-2.38%3,330,30032,376,00072%9.630.56%9.72-0.71%9.80-0.22%9.92-1.25%-2.01%
2019-05-149.559.769.409.60-0.52%0.23%-4.39%3,828,60037,014,00078%9.58-0.97%9.79-0.75%9.820.18%10.04-1.91%-1.93%
2019-05-139.789.889.529.65-2.43%-0.23%-5.72%3,502,70034,194,00066%9.67-1.36%9.86-0.16%9.800.00%10.24-1.39%-1.78%
2019-05-109.749.999.559.891.54%0.87%-4.72%4,809,70047,591,00089%9.81-0.14%9.881.00%9.80-0.79%10.38-1.78%-1.66%
2019-05-099.679.939.639.74-0.20%-0.80%-7.83%3,323,00032,926,00059%9.820.76%9.780.24%9.88-1.24%10.57-2.28%-1.51%
2019-05-089.419.949.269.762.09%0.15%-9.75%5,199,60051,140,00080%9.752.07%9.75-1.33%10.00-2.10%10.81-2.17%-1.31%
2019-05-079.389.699.359.562.03%0.14%-13.52%5,255,60050,646,00076%9.55-1.49%9.89-2.87%10.22-3.43%11.05-2.70%-1.09%
2019-05-0610.0110.039.299.370.00%-3.31%-17.52%7,574,70074,085,000104%9.69-6.84%10.18-4.78%10.58-3.75%11.36-3.62%-0.78%