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:
正泰电器( 601877.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-30832.3000.390%
2019-06-30833.3000.387%1
2019-07-01833.3000.387%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
2019-06-1923.7023.9923.3923.470.69%-0.95%-0.05%4,669,700110,650,00096%23.701.82%23.480.24%23.56-0.39%23.480.10%0.01%
2019-06-1823.3923.4723.1123.31-0.26%0.17%-0.63%3,257,10075,797,00067%23.27-0.43%23.43-0.74%23.66-0.42%23.46-0.11%-0.01%
2019-06-1723.3923.5923.2523.37-0.13%-0.01%-0.49%2,978,80069,622,00059%23.37-1.09%23.60-0.98%23.760.36%23.48-0.10%0.03%
2019-06-1423.7023.9523.3623.40-1.60%-0.97%-0.46%3,199,30075,600,00061%23.63-0.56%23.83-0.04%23.670.75%23.510.11%0.03%
2019-06-1323.9023.9823.5723.78-0.88%0.08%1.26%3,519,00083,617,00067%23.76-1.00%23.840.75%23.500.26%23.480.05%-0.01%
2019-06-1223.9924.2223.7123.99-0.12%-0.05%2.21%5,299,600127,197,000102%24.000.92%23.661.53%23.440.43%23.470.12%-0.01%
2019-06-1123.2224.1523.1024.024.21%1.00%2.46%9,536,600226,805,000177%23.783.54%23.311.11%23.340.51%23.440.33%0.00%
2019-06-1022.7723.1222.6723.051.81%0.35%-1.36%4,197,90096,423,00081%22.971.01%23.05-0.48%23.22-0.56%23.37-0.09%-0.04%
2019-06-0623.0023.0822.5622.64-1.57%-0.44%-3.20%5,469,300124,367,000107%22.74-2.63%23.16-1.23%23.35-0.52%23.39-0.23%-0.06%
2019-06-0523.6223.7622.9223.00-1.88%-1.52%-1.89%6,892,800160,972,000137%23.35-0.41%23.45-0.55%23.47-0.24%23.44-0.06%-0.04%
2019-06-0423.5823.7523.2123.44-0.80%-0.04%-0.07%3,583,30084,025,00073%23.45-0.62%23.580.23%23.52-0.21%23.46-0.09%-0.04%
2019-06-0323.6423.8523.3523.630.00%0.15%0.65%4,925,100116,203,00093%23.59-0.28%23.530.05%23.570.25%23.480.30%-0.06%
2019-05-3123.4623.8823.2223.631.24%-0.13%0.95%5,393,400127,614,00097%23.661.77%23.52-0.06%23.520.33%23.41-0.15%-0.15%
2019-05-3023.4523.4523.1223.34-0.98%0.39%-0.44%3,672,30085,379,00062%23.25-1.38%23.530.02%23.440.08%23.44-0.23%-0.18%
2019-05-2923.7423.7423.3623.57-1.22%-0.02%0.31%3,657,60086,228,00059%23.58-0.34%23.530.34%23.420.06%23.500.00%-0.24%
2019-05-2823.5823.8623.3823.861.36%0.87%1.55%7,194,800170,195,000110%23.661.39%23.450.79%23.400.04%23.500.21%-0.37%
2019-05-2723.3723.6122.9023.541.12%0.90%0.39%5,621,600131,154,00083%23.330.60%23.27-0.19%23.400.34%23.45-0.04%-0.46%
2019-05-2423.0323.4623.0323.280.30%0.38%-0.76%3,219,70074,671,00047%23.19-0.22%23.31-0.58%23.32-0.55%23.46-0.26%-0.54%
2019-05-2323.3223.4923.0123.21-0.81%-0.14%-1.32%5,834,500135,604,00079%23.24-0.87%23.450.39%23.45-0.44%23.52-0.10%-0.61%
2019-05-2223.7723.7823.2423.40-1.27%-0.20%-0.61%5,662,300132,766,00074%23.45-0.64%23.36-0.61%23.55-0.05%23.540.02%-0.72%
2019-05-2123.1023.8823.1023.702.24%0.43%0.68%7,959,600187,829,00093%23.602.39%23.50-0.26%23.560.32%23.54-0.32%-0.87%
2019-05-2023.3823.5722.7023.18-1.70%0.57%-1.84%7,898,100182,032,00083%23.05-3.46%23.56-0.73%23.49-0.38%23.62-0.61%-0.99%
2019-05-1724.0824.1723.4523.58-1.95%-1.23%-0.76%7,411,500176,944,00075%23.870.34%23.730.93%23.58-0.05%23.76-0.50%-1.07%
2019-05-1623.6324.1023.5624.051.86%1.08%0.71%7,263,600172,833,00072%23.791.11%23.510.47%23.590.21%23.88-0.74%-1.10%
2019-05-1523.3523.8423.2323.612.16%0.33%-1.86%7,548,300177,627,00066%23.531.23%23.40-0.57%23.540.08%24.06-1.37%-1.20%
2019-05-1423.2023.7423.0723.11-1.95%-0.59%-5.25%8,172,700189,988,00057%23.25-0.88%23.54-0.44%23.52-0.79%24.39-0.71%-1.34%
2019-05-1323.5723.7223.2823.57-1.59%0.50%-4.05%6,273,300147,129,00044%23.45-1.84%23.640.17%23.71-0.68%24.57-0.82%-1.30%
2019-05-1023.6224.2823.1223.951.91%0.24%-3.30%8,270,300197,590,00059%23.891.48%23.60-0.45%23.87-0.79%24.77-0.95%-1.26%
2019-05-0923.2523.8823.0723.500.86%-0.18%-6.02%8,999,100211,868,00062%23.540.26%23.71-0.92%24.06-1.18%25.01-1.22%-1.25%
2019-05-0823.7023.7523.3023.300.00%-0.77%-7.96%15,777,000370,464,000106%23.48-2.37%23.93-2.03%24.34-2.06%25.32-1.46%-1.14%