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:
新经典( 603096.SH 上证)
板块 :次新股   本月解禁   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
2019-07-0139.0000.290%1
2019-08-1139.0000.290%
2019-08-1239.0000.290%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
2019-07-1656.4960.0056.0459.204.56%0.86%6.49%681,30039,990,000236%58.705.48%56.954.17%55.883.44%55.591.36%0.01%
2019-07-1553.5856.9053.0056.624.27%1.74%3.23%395,80022,026,000151%55.653.24%54.672.85%54.030.68%54.850.12%-0.13%
2019-07-1253.0554.6652.6654.302.45%0.74%-0.87%223,40012,042,00082%53.901.88%53.15-0.02%53.66-0.41%54.780.04%-0.18%
2019-07-1152.6553.2552.5253.000.13%0.17%-3.20%124,8006,603,00044%52.910.36%53.16-1.02%53.88-1.29%54.75-0.20%-0.24%
2019-07-1053.6853.7752.0352.93-1.16%0.40%-3.52%320,80016,913,000111%52.72-2.02%53.71-1.57%54.59-1.11%54.86-0.52%-0.21%
2019-07-0954.8054.8153.3853.55-2.37%-0.48%-2.90%268,80014,464,00095%53.81-1.59%54.57-1.69%55.20-0.86%55.15-0.38%-0.16%
2019-07-0856.1856.3053.5854.85-1.38%0.32%-0.92%298,70016,332,000107%54.68-1.75%55.50-0.78%55.68-0.11%55.36-0.25%-0.13%
2019-07-0555.3356.1055.3355.62-0.04%-0.06%0.23%156,2008,693,00060%55.65-0.64%55.94-0.17%55.740.60%55.50-0.12%-0.08%
2019-07-0456.1856.5555.3155.64-0.43%-0.67%0.14%431,80024,187,000163%56.010.01%56.030.75%55.410.43%55.560.14%-0.02%
2019-07-0356.5056.5655.5655.88-0.55%-0.23%0.72%135,1007,567,00054%56.01-0.09%55.611.00%55.170.12%55.48-0.15%-0.04%
2019-07-0255.8856.4755.3056.191.68%0.24%1.12%294,00016,481,000111%56.061.61%55.060.59%55.100.07%55.57-0.04%-0.02%
2019-07-0153.6755.8053.6755.263.06%0.16%-0.59%418,60023,095,000164%55.172.46%54.740.10%55.06-0.24%55.59-0.33%-0.04%
2019-06-2854.9455.1753.0353.62-2.51%-0.43%-3.86%280,60015,110,000117%53.85-2.34%54.68-1.42%55.20-1.04%55.77-0.55%-0.05%
2019-06-2755.0855.7054.7655.000.00%-0.25%-1.93%171,2009,440,00071%55.14-0.15%55.47-0.47%55.78-0.08%56.080.11%-0.02%
2019-06-2655.5056.1254.7055.00-2.01%-0.40%-1.82%286,80015,838,000117%55.22-1.31%55.74-0.81%55.82-0.54%56.02-0.06%-0.08%
2019-06-2555.5156.4955.3656.130.23%0.31%0.13%264,20014,783,000115%55.95-0.54%56.190.29%56.12-0.24%56.06-0.03%-0.11%
2019-06-2456.5857.3255.6256.00-1.13%-0.46%-0.13%169,7009,547,00067%56.26-0.31%56.03-0.22%56.26-0.21%56.080.23%-0.17%
2019-06-2156.1456.7655.8156.641.65%0.37%1.24%216,00012,189,00084%56.431.58%56.15-0.10%56.370.04%55.940.49%-0.25%
2019-06-2055.7456.3354.8855.72-0.04%0.30%0.08%264,30014,683,00099%55.55-1.63%56.21-0.85%56.350.22%55.67-0.05%-0.41%
2019-06-1957.6657.9355.5055.74-2.26%-1.30%0.07%300,90016,993,000119%56.47-0.56%56.690.16%56.230.43%55.700.05%-0.44%
2019-06-1856.5157.1555.6857.030.42%0.42%2.43%158,2008,984,00061%56.79-0.30%56.601.07%55.980.09%55.68-0.27%-0.52%
2019-06-1757.1957.4055.9056.790.51%-0.29%1.73%186,40010,617,00069%56.961.13%56.000.82%55.930.58%55.83-0.43%-0.51%
2019-06-1454.5757.5054.5756.502.21%0.31%0.77%350,90019,764,000122%56.323.24%55.55-0.02%55.611.01%56.07-0.25%-0.44%
2019-06-1354.5755.4654.2055.281.02%1.33%-1.65%200,70010,949,00071%54.55-1.02%55.56-0.02%55.06-0.32%56.21-0.47%-0.45%
2019-06-1255.2255.9954.6854.72-2.18%-0.72%-3.11%165,3009,111,00060%55.12-0.67%55.570.77%55.24-0.42%56.48-0.40%-0.41%
除权分界线,2019年06月12日,10股派6.000元(以下数据已经复权)
2019-06-1155.2456.3354.0955.943.15%0.81%-1.34%519,20029,123,000194%55.492.54%55.151.00%55.47-0.43%56.70-0.59%-0.37%
2019-06-1053.4054.8652.8254.232.51%0.21%-4.92%227,10012,426,00093%54.121.91%54.60-1.23%55.71-1.47%57.04-0.55%-0.34%
2019-06-0654.9055.1052.4152.90-4.17%-0.38%-7.77%272,50014,634,000116%53.10-3.96%55.28-2.41%56.54-1.49%57.36-1.12%-0.36%
2019-06-0555.6955.9055.0855.200.24%-0.17%-4.83%169,5009,474,00075%55.29-0.44%56.65-1.40%57.40-0.62%58.00-0.36%-0.27%
2019-06-0456.9956.9954.4355.070.00%-0.84%-5.40%380,50021,360,000172%55.54-2.93%57.45-1.48%57.75-1.28%58.22-0.77%-0.27%