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:
上海亚虹( 603159.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
2019-08-127500.00075.000%1
2019-08-1210500.00075.000%首发
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
2019-07-1613.5213.7313.4313.681.18%0.43%-0.43%569,0007,751,00065%13.621.45%13.490.71%13.39-0.05%13.74-0.74%-0.74%
2019-07-1513.4613.5813.2113.520.37%0.69%-2.32%558,5007,499,00057%13.430.25%13.400.52%13.40-0.94%13.84-0.77%-0.69%
2019-07-1213.3713.4813.2613.470.67%0.57%-3.43%418,4005,604,00039%13.390.22%13.33-0.52%13.53-0.71%13.95-0.47%-0.64%
2019-07-1113.3013.5113.2213.380.60%0.12%-4.52%576,1007,699,00049%13.360.59%13.40-1.28%13.62-0.81%14.01-0.71%-0.64%
2019-07-1013.5013.5013.1313.30-1.41%0.11%-5.77%1,243,00016,514,000101%13.29-1.74%13.57-1.75%13.74-1.63%14.11-1.02%-0.56%
2019-07-0913.8013.8413.3113.49-2.25%-0.23%-5.39%1,234,70016,694,000106%13.52-3.07%13.81-1.53%13.96-1.49%14.26-1.04%-0.44%
2019-07-0814.2014.2613.7113.80-2.95%-1.07%-4.23%1,080,00015,065,00095%13.95-0.97%14.03-0.93%14.17-0.80%14.41-0.82%-0.30%
2019-07-0514.0614.2213.9114.220.99%0.95%-2.12%754,70010,631,00064%14.090.16%14.16-0.73%14.29-0.20%14.53-0.75%-0.16%
2019-07-0414.1814.2413.9614.08-0.35%0.11%-3.81%994,30013,984,00080%14.06-1.54%14.26-0.86%14.32-0.84%14.64-0.68%0.02%
2019-07-0314.3614.4114.1114.13-1.26%-1.08%-4.13%1,141,50016,305,00087%14.28-0.70%14.38-0.01%14.44-0.60%14.74-0.42%0.19%
2019-07-0214.4814.6014.2214.31-0.97%-0.52%-3.31%1,382,80019,891,000102%14.39-0.56%14.39-0.81%14.52-0.75%14.80-0.26%0.32%
2019-07-0114.3914.6814.3314.451.19%-0.11%-2.62%1,368,40019,795,000107%14.471.10%14.50-0.74%14.63-0.87%14.84-0.24%0.38%
2019-06-2814.7714.7914.0014.28-3.32%-0.20%-3.99%1,398,30020,007,000113%14.31-3.66%14.61-1.79%14.76-1.59%14.87-0.43%0.39%
2019-06-2714.8314.9814.7314.77-0.14%-0.55%-1.12%941,10013,976,00082%14.85-0.28%14.88-0.31%15.00-0.20%14.940.07%0.44%
2019-06-2614.9215.0114.6814.79-0.80%-0.69%-0.92%717,10010,680,00063%14.890.01%14.92-0.88%15.030.07%14.930.15%0.41%
2019-06-2514.8915.0814.7114.910.13%0.13%0.03%1,158,80017,256,00099%14.89-0.48%15.06-0.22%15.020.11%14.910.40%0.37%
2019-06-2415.4515.4514.6814.89-3.50%-0.48%0.30%1,566,80023,443,000127%14.96-2.48%15.090.11%15.000.16%14.850.60%0.29%
2019-06-2115.2015.5715.1115.432.72%0.57%4.55%1,188,80018,238,000105%15.342.81%15.071.00%14.980.69%14.761.04%0.18%
除权分界线,2019年06月21日,10股送4.000股, 10股派1.500元(以下数据已经复权)
2019-06-2014.8115.1614.6815.020.86%0.66%2.84%1,249,00026,282,000153%14.920.74%14.920.74%14.880.58%14.611.02%-0.01%
2019-06-1914.7515.0414.6614.891.66%0.54%3.00%1,153,60024,096,000147%14.811.63%14.810.49%14.790.54%14.460.87%-0.33%
2019-06-1814.5114.7514.4114.650.74%0.51%2.20%542,30011,148,00071%14.58-0.23%14.74-0.01%14.710.45%14.330.34%-0.79%
2019-06-1714.5414.7114.4714.54-0.39%-0.45%1.81%530,30010,926,00060%14.61-0.62%14.740.16%14.650.87%14.29-0.16%-1.09%
2019-06-1414.8914.8914.5614.60-0.48%-0.68%2.04%680,90014,115,00075%14.700.77%14.720.87%14.521.28%14.310.03%-1.26%
2019-06-1314.4914.7314.3414.671.33%0.57%2.57%577,90011,889,00062%14.590.21%14.591.24%14.340.92%14.30-0.20%-1.44%
2019-06-1214.5414.8114.4414.48-0.97%-0.54%1.02%798,80016,399,00082%14.561.10%14.421.72%14.210.90%14.33-0.27%-1.50%
2019-06-1113.8914.6613.8214.625.08%1.54%1.73%1,320,20026,812,000133%14.404.07%14.171.98%14.080.49%14.37-0.38%-1.51%
2019-06-1013.7113.9913.6313.911.51%0.56%-3.56%676,20013,200,00068%13.840.93%13.90-0.04%14.01-0.94%14.43-0.45%-1.48%
2019-06-0613.7113.8713.6113.71-0.21%-0.01%-5.42%818,90015,840,00079%13.71-0.83%13.90-1.17%14.14-0.94%14.49-0.86%-1.45%
2019-06-0513.9514.1213.4613.74-1.28%-0.63%-6.03%966,40018,847,00088%13.82-0.13%14.07-1.50%14.28-1.15%14.62-2.18%-1.40%
2019-06-0413.9614.1013.5413.910.00%0.53%-6.89%865,80016,907,00064%13.84-1.73%14.28-1.24%14.44-1.27%14.94-3.75%-1.21%