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:
绿色动力( 601330.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
2019-06-1013945.06012.009%1
2019-06-1113945.06012.009%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
2019-06-2714.0515.3013.3014.10-0.70%-3.27%3.43%86,359,8001,258,747,000226%14.58-3.95%14.92-0.62%14.684.54%13.632.77%2.16%
2019-06-2616.5016.9814.1214.20-9.21%-6.43%7.05%87,682,3001,330,704,000301%15.181.85%15.014.22%14.057.80%13.276.68%1.83%
除权分界线,2019年06月26日,10股派1.000元(以下数据已经复权)
2019-06-2514.2015.6413.2315.6410.06%4.97%25.77%74,426,6001,116,419,000344%14.905.26%14.4015.82%13.039.83%12.4410.92%1.09%
2019-06-2414.1914.2113.7214.2110.07%0.38%26.75%18,931,900269,902,000112%14.1611.36%12.437.36%11.864.02%11.212.89%-0.20%
2019-06-2112.3012.9112.3012.9110.06%1.56%18.48%26,417,100338,452,000151%12.719.67%11.583.99%11.414.31%10.902.19%-0.51%
2019-06-2011.7111.7311.1511.7310.14%1.20%10.01%60,037,300701,878,000339%11.5913.48%11.149.71%10.948.51%10.662.23%-0.67%
2019-06-199.8910.659.7510.6510.13%4.27%2.11%30,810,700317,773,000192%10.215.47%10.153.40%10.081.52%10.43-3.35%-0.81%
2019-06-189.729.789.549.670.21%-0.14%-10.40%5,855,70057,292,00033%9.680.70%9.82-0.67%9.930.15%10.79-1.72%-0.17%
2019-06-179.629.799.499.650.73%0.34%-12.12%6,550,00063,645,00033%9.62-1.81%9.88-1.01%9.91-1.09%10.98-0.58%0.33%
2019-06-149.959.989.589.58-3.04%-2.19%-13.26%11,059,000109,421,00054%9.79-0.75%9.980.46%10.02-2.44%11.05-0.47%0.50%
2019-06-139.889.999.749.88-1.00%0.12%-10.97%11,268,300112,327,00056%9.87-0.93%9.94-1.17%10.27-3.84%11.10-0.49%0.53%
2019-06-129.9010.089.819.98-2.16%0.19%-10.51%15,225,700153,181,00078%9.962.10%10.06-3.28%10.68-4.60%11.15-0.74%0.55%
2019-06-119.4610.209.3910.20-2.02%4.55%-9.21%27,244,300268,529,000145%9.76-6.75%10.40-8.14%11.20-4.53%11.24-1.98%0.59%
2019-06-1010.6110.6910.2510.41-3.16%-0.50%-9.18%10,660,400112,591,00068%10.46-6.30%11.32-4.27%11.73-0.40%11.46-0.17%0.75%
2019-06-0611.5011.6710.7210.75-9.82%-3.72%-6.37%14,926,200168,137,000103%11.17-3.59%11.82-1.29%11.770.22%11.480.54%0.70%
2019-06-0511.2512.3110.5111.921.97%2.93%4.39%24,455,900285,678,000179%11.58-4.44%11.980.48%11.750.57%11.420.91%0.59%
2019-06-0412.2512.8111.6511.69-4.65%-3.54%3.31%29,724,600363,205,000268%12.122.00%11.923.82%11.683.32%11.322.99%0.44%
2019-06-0311.0112.2610.6512.2610.05%3.18%11.59%22,633,300271,199,000261%11.886.94%11.485.17%11.314.65%10.993.30%0.11%
2019-05-3110.6011.3910.6011.144.40%0.26%4.74%14,409,200161,543,000196%11.114.98%10.922.74%10.812.01%10.641.06%-0.31%
2019-05-3010.5011.0210.2110.671.81%0.81%1.39%9,292,80099,281,000133%10.580.94%10.630.86%10.590.27%10.52-0.17%-0.52%
2019-05-2910.3810.6110.2110.480.96%-0.06%-0.59%6,118,40064,768,00092%10.490.14%10.54-0.14%10.560.47%10.54-0.30%-0.63%
2019-05-2810.4010.6010.3510.38-1.33%-0.87%-1.83%5,058,80053,477,00078%10.471.08%10.55-0.07%10.520.26%10.57-0.26%-0.88%
2019-05-2710.4810.5510.1110.521.25%1.55%-0.76%6,336,80066,278,00097%10.36-1.43%10.560.38%10.490.44%10.60-0.47%-1.28%
2019-05-2410.5010.7710.3710.39-3.89%-1.13%-2.45%8,196,40086,953,000132%10.510.33%10.520.62%10.44-0.15%10.65-0.61%-1.65%
2019-05-239.9811.019.8210.817.35%3.21%0.88%13,051,100137,998,000210%10.473.53%10.452.16%10.46-0.51%10.72-0.55%-1.83%
2019-05-2210.3210.359.9810.07-2.42%-0.46%-6.54%4,877,10049,831,00086%10.12-1.35%10.23-1.98%10.51-1.33%10.78-0.57%-1.87%
2019-05-2110.1010.3210.0610.321.67%0.63%-4.77%4,440,50045,981,00079%10.262.11%10.44-1.80%10.65-0.94%10.84-0.33%-1.90%
2019-05-2010.2110.379.7910.15-1.46%1.07%-6.65%5,415,30054,928,00091%10.04-5.17%10.63-2.39%10.76-1.73%10.87-0.88%-1.97%
2019-05-1711.0011.0510.1410.30-6.62%-2.74%-6.11%7,855,40083,977,000131%10.59-3.63%10.89-1.29%10.94-1.20%10.97-1.08%-2.02%
2019-05-1610.9011.0410.8811.030.00%0.37%-0.54%4,717,10052,308,00085%10.990.60%11.03-0.10%11.080.21%11.09-1.23%-1.96%