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:
会稽山( 601579.SH 上证)
板块 :饮料   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
2019-09-069736.00019.575%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
2019-08-208.358.398.268.33-0.24%-0.18%1.25%964,6008,050,000145%8.350.43%8.310.83%8.280.32%8.230.44%-0.30%
2019-08-198.278.368.248.351.09%0.49%1.94%936,1007,778,000131%8.310.53%8.240.22%8.250.35%8.190.02%-0.43%
2019-08-168.218.328.188.260.73%-0.06%0.87%704,3005,821,000102%8.271.60%8.230.15%8.220.35%8.19-0.23%-0.42%
2019-08-158.088.288.068.20-0.49%0.80%-0.10%721,1005,866,00099%8.14-1.99%8.21-0.29%8.190.01%8.21-0.47%-0.42%
2019-08-148.288.458.218.24-0.48%-0.72%-0.08%501,2004,160,00069%8.300.78%8.240.62%8.190.36%8.25-0.29%-0.38%
2019-08-138.268.328.208.28-0.60%0.53%0.11%551,1004,539,00074%8.240.39%8.190.43%8.160.31%8.27-0.61%-0.36%
2019-08-128.038.398.038.333.22%1.54%0.10%952,9007,818,000121%8.201.45%8.150.61%8.14-0.26%8.32-0.56%-0.32%
2019-08-098.138.138.068.07-0.25%-0.21%-3.57%460,1003,721,00057%8.09-0.31%8.10-0.22%8.16-0.77%8.37-0.36%-0.28%
2019-08-088.148.158.058.090.12%-0.27%-3.68%556,7004,516,00069%8.110.06%8.12-0.76%8.22-0.80%8.40-0.44%-0.28%
2019-08-078.158.158.078.080.00%-0.33%-4.22%355,0002,878,00042%8.11-0.23%8.18-0.87%8.29-0.66%8.44-0.47%-0.28%
2019-08-068.228.248.018.08-2.88%-0.57%-4.67%1,470,20011,947,000155%8.13-2.58%8.25-1.87%8.34-1.86%8.48-0.89%-0.27%
2019-08-058.378.408.318.32-0.72%-0.25%-2.71%677,7005,653,00061%8.34-0.54%8.41-0.81%8.50-0.55%8.550.16%-0.26%
2019-08-028.468.468.358.38-1.41%-0.07%-1.85%966,1008,102,00082%8.39-1.41%8.48-1.32%8.55-0.54%8.54-0.23%-0.35%
2019-08-018.538.588.458.50-1.16%-0.07%-0.68%756,5006,435,00061%8.51-1.11%8.59-0.33%8.59-0.08%8.56-0.09%-0.38%
2019-07-318.668.678.578.60-0.35%-0.01%0.40%575,6004,951,00046%8.60-0.62%8.620.04%8.60-0.07%8.57-0.11%-0.43%
2019-07-308.668.708.628.630.12%-0.29%0.64%987,6008,548,00076%8.660.68%8.620.49%8.610.27%8.58-0.19%-0.53%
2019-07-298.558.648.548.620.47%0.27%0.34%911,1007,833,00064%8.600.19%8.58-0.16%8.580.60%8.59-0.22%-0.58%
2019-07-268.618.618.528.580.23%-0.01%-0.35%481,9004,135,00031%8.580.35%8.590.11%8.53-0.13%8.61-0.29%-0.57%
2019-07-258.578.628.508.56-0.70%0.11%-0.87%896,3007,664,00055%8.55-0.81%8.580.65%8.54-0.09%8.64-0.46%-0.54%
2019-07-248.638.698.588.62-0.35%-0.01%-0.63%1,322,00011,397,00075%8.620.56%8.530.01%8.55-0.08%8.68-0.37%-0.48%
2019-07-238.308.738.278.653.84%0.90%-0.65%3,151,20027,015,000176%8.572.74%8.530.15%8.56-0.47%8.71-0.78%-0.44%
2019-07-228.508.508.288.33-1.54%-0.17%-5.07%1,509,40012,595,00085%8.34-1.72%8.51-1.38%8.60-0.98%8.78-0.72%-0.34%
除权分界线,2019年07月22日,10股派1.100元(以下数据已经复权)
2019-07-198.438.548.438.46-0.59%-0.35%-4.29%1,641,30014,116,00088%8.49-0.19%8.63-0.66%8.68-0.64%8.84-0.55%-0.26%
2019-07-188.498.558.468.51-0.58%0.05%-4.25%1,056,3009,101,00056%8.51-0.89%8.69-0.40%8.74-0.66%8.89-0.57%-0.17%
2019-07-178.548.628.548.56-0.47%-0.26%-4.24%1,103,4009,591,00053%8.58-0.35%8.72-0.57%8.80-0.54%8.94-1.12%-0.07%
2019-07-168.648.718.548.60-1.04%-0.14%-4.87%2,079,10018,134,00081%8.61-0.24%8.77-0.83%8.85-0.76%9.04-0.74%0.16%
2019-07-158.768.768.528.69-0.80%0.66%-4.58%1,870,40016,353,00065%8.63-1.62%8.85-0.96%8.91-0.49%9.11-0.13%0.36%
2019-07-128.798.838.708.760.23%-0.17%-3.94%1,452,60012,907,00049%8.78-0.25%8.93-0.45%8.96-0.40%9.120.06%0.43%
2019-07-118.898.948.718.74-1.80%-0.65%-4.10%2,256,00020,094,00075%8.80-1.24%8.97-0.19%8.99-0.61%9.110.11%0.44%
2019-07-108.928.988.848.900.00%-0.08%-2.24%1,443,40013,015,00047%8.910.12%8.99-0.30%9.05-1.16%9.100.08%0.49%