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:
长城军工( 601606.SH 上证)
板块 :次新股   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
2019-08-0614972.68020.674%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
2019-07-1615.0015.2214.8815.100.27%0.19%-3.37%8,597,000129,562,00047%15.071.02%14.890.84%14.820.93%15.63-0.22%-0.08%
2019-07-1514.6515.1414.5515.063.15%0.95%-3.84%11,581,100172,773,00060%14.922.42%14.770.53%14.68-1.03%15.66-0.15%-0.03%
2019-07-1214.6814.6814.4514.60-0.68%0.23%-6.91%5,790,10084,344,00029%14.57-0.86%14.690.48%14.83-2.11%15.680.13%0.01%
2019-07-1114.9814.9814.4014.70-0.68%0.04%-6.15%8,438,400123,991,00040%14.69-0.35%14.62-1.87%15.15-3.55%15.66-0.36%-0.01%
2019-07-1014.5514.9414.5414.802.14%0.37%-5.85%11,488,600169,405,00054%14.751.96%14.90-2.79%15.71-1.29%15.72-0.41%0.08%
2019-07-0914.8114.9014.2014.49-3.19%0.19%-8.19%13,503,200195,281,00061%14.46-5.32%15.32-4.64%15.92-0.80%15.78-0.62%0.19%
除权分界线,2019年07月09日,10股派0.420元(以下数据已经复权)
2019-07-0815.8515.9614.8714.97-5.19%-2.01%-5.75%18,151,100278,022,00083%15.28-4.02%16.07-0.97%16.04-0.20%15.88-0.35%0.34%
2019-07-0516.0416.3015.7415.79-1.99%-0.80%-0.93%18,578,000296,457,00085%15.92-3.03%16.230.16%16.080.79%15.94-0.26%0.49%
2019-07-0416.1817.0516.0416.11-2.13%-1.86%0.81%40,960,000673,999,000183%16.412.12%16.202.09%15.951.40%15.980.62%0.71%
2019-07-0315.2816.5615.1816.466.81%2.40%3.63%38,051,500613,143,000179%16.072.56%15.873.33%15.731.15%15.880.78%0.76%
2019-07-0215.6116.0615.3615.410.33%-1.68%-2.22%14,496,400227,783,00072%15.672.67%15.36-0.29%15.55-0.42%15.760.31%0.65%
2019-07-0115.1415.4315.0615.363.16%0.62%-2.24%12,488,300191,135,00062%15.261.25%15.40-1.05%15.62-0.88%15.710.27%0.22%
2019-06-2815.7515.7514.6614.89-5.64%-1.23%-4.98%18,634,100281,677,00091%15.07-4.99%15.57-2.03%15.75-1.62%15.67-0.05%0.10%
2019-06-2715.8616.0115.7615.78-1.31%-0.55%0.65%12,901,400205,225,00064%15.870.50%15.89-0.16%16.010.06%15.680.50%0.09%
2019-06-2615.6816.0315.6215.990.13%1.28%2.50%15,046,000238,146,00073%15.79-0.56%15.91-0.97%16.010.79%15.600.70%0.04%
2019-06-2515.7516.1015.5515.971.91%0.59%3.09%20,598,400327,870,00096%15.88-0.24%16.070.06%15.880.67%15.490.93%-0.05%
2019-06-2415.9916.5915.4615.67-4.04%-1.54%2.10%26,966,400430,253,000130%15.91-1.98%16.061.36%15.771.19%15.351.07%-0.17%
2019-06-2115.8816.9115.6716.331.94%0.58%7.54%29,505,200480,228,000159%16.232.23%15.842.56%15.591.82%15.181.95%-0.29%
2019-06-2015.2416.4615.1116.024.37%0.87%7.55%26,780,400426,410,000152%15.884.74%15.453.26%15.311.67%14.891.14%-0.50%
2019-06-1914.9215.7614.7715.354.99%1.23%4.23%23,227,200353,117,000131%15.163.12%14.96-0.39%15.060.72%14.73-0.32%-0.63%
2019-06-1814.3614.9014.3414.620.76%-0.57%-1.04%10,057,000148,281,00052%14.700.36%15.02-0.27%14.950.76%14.77-3.98%-0.58%
2019-06-1714.9114.9114.4614.51-3.33%-0.97%-5.70%13,043,700191,639,00053%14.65-4.04%15.060.17%14.840.63%15.39-0.93%0.19%
2019-06-1414.6915.6214.6915.011.08%-1.70%-3.36%24,194,400370,380,00092%15.272.13%15.032.35%14.752.12%15.53-0.12%0.45%
2019-06-1314.7315.2614.6114.85-0.93%-0.68%-4.51%19,512,700292,514,00070%14.951.29%14.692.02%14.440.31%15.55-0.01%0.56%
2019-06-1214.2315.2314.1814.994.53%1.55%-3.61%25,511,600377,600,00088%14.764.63%14.402.85%14.40-1.42%15.55-0.22%0.61%
2019-06-1113.7914.3513.6814.344.29%1.64%-8.00%16,353,100231,356,00056%14.112.58%14.00-1.92%14.60-7.46%15.58-0.24%0.64%
2019-06-1013.7613.8913.5713.750.88%-0.02%-12.00%10,358,900142,878,00034%13.75-1.34%14.27-3.72%15.78-1.32%15.62-0.12%0.67%
2019-06-0614.5214.5213.6113.63-6.07%-2.22%-12.87%18,156,200253,797,00061%13.94-5.26%14.82-8.96%15.99-0.71%15.64-0.22%0.71%
2019-06-0514.8915.1114.3214.51-3.20%-1.38%-7.44%21,316,900314,480,00074%14.71-3.72%16.28-1.36%16.11-0.11%15.68-0.13%0.77%
2019-06-0415.8515.9614.9914.990.00%-1.91%-4.51%33,522,800513,640,000126%15.28-12.57%16.51-0.31%16.13-0.33%15.700.13%0.87%