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:
华懋科技( 603306.SH 上证)
板块 :汽车制造   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
2020-08-29177.7500.580%
2020-10-09180.0000.575%1
2020-10-09108.0000.348%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
2020-07-0815.3315.6715.1315.501.44%0.00%0.00%3,608,00055,506,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-0714.7615.5414.4715.284.51%1.19%6.41%7,229,400109,168,000264%15.104.56%14.683.07%14.522.65%14.361.79%0.12%
2020-07-0614.0814.6414.0414.623.84%1.23%3.63%5,376,80077,652,000244%14.442.80%14.241.79%14.141.52%14.110.84%-0.10%
2020-07-0314.0214.1513.9514.080.64%0.22%0.64%2,843,90039,954,000152%14.050.35%13.990.50%13.930.25%13.990.10%-0.26%
2020-07-0214.0814.0813.8813.990.36%-0.07%0.09%2,242,80031,400,000130%14.000.70%13.920.59%13.90-0.02%13.980.03%-0.32%
2020-07-0113.9314.1013.8013.940.29%0.27%-0.24%2,152,10029,920,000131%13.900.47%13.84-0.01%13.90-0.79%13.97-0.12%-0.39%
2020-06-3013.8113.9113.7613.901.39%0.45%-0.64%1,673,70023,160,000104%13.840.57%13.84-0.55%14.01-0.27%13.99-0.17%-0.43%
2020-06-2913.9514.0113.6513.71-1.72%-0.36%-2.17%1,619,80022,289,000102%13.76-1.32%13.92-1.53%14.05-0.15%14.01-0.40%-0.41%
2020-06-2413.9514.0513.8613.950.14%0.04%-0.85%1,349,60018,819,00087%13.94-0.61%14.13-0.20%14.070.01%14.07-0.34%-0.35%
2020-06-2314.2914.2913.9013.93-2.52%-0.71%-1.33%1,977,00027,737,000127%14.03-2.13%14.160.31%14.070.06%14.12-0.39%-0.31%
2020-06-2214.1814.5014.0314.291.71%-0.32%0.83%2,280,40032,691,000154%14.342.16%14.121.37%14.060.68%14.17-0.15%-0.25%
2020-06-1914.0514.0913.9414.051.01%0.12%-1.01%1,029,40014,446,00070%14.031.27%13.930.09%13.96-0.09%14.19-0.44%-0.22%
2020-06-1813.9713.9913.7713.91-0.14%0.38%-2.43%1,552,10021,507,00096%13.86-0.52%13.92-0.51%13.98-0.68%14.26-0.72%-0.17%
2020-06-1714.0614.1713.8713.93-0.71%0.01%-2.99%1,294,70018,034,00077%13.93-0.29%13.99-0.33%14.07-0.73%14.36-0.53%-0.10%
2020-06-1613.8914.0913.8514.031.08%0.44%-2.81%1,326,20018,526,00073%13.97-0.50%14.03-0.80%14.18-0.79%14.44-0.65%-0.08%
2020-06-1514.3814.3813.8313.88-1.70%-1.13%-4.47%1,784,20025,049,00092%14.04-0.31%14.15-1.06%14.29-0.84%14.53-0.51%-0.06%
2020-06-1214.2314.2913.9614.12-2.01%0.26%-3.32%1,354,50019,076,00063%14.08-1.92%14.30-1.10%14.41-0.66%14.61-0.01%-0.15%
2020-06-1114.3214.5414.2014.410.14%0.36%-1.34%1,275,60018,315,00060%14.36-0.50%14.46-0.41%14.51-0.53%14.610.20%-0.37%
2020-06-1014.5814.6514.3014.39-1.17%-0.28%-1.28%1,584,80022,868,00072%14.43-0.98%14.52-0.32%14.58-0.28%14.580.08%-0.70%
2020-06-0914.6214.7014.4614.56-0.07%-0.09%-0.03%1,419,80020,691,00067%14.570.19%14.56-0.42%14.62-0.46%14.570.19%-0.75%
2020-06-0814.6714.7514.3614.57-0.88%0.17%0.23%1,792,10026,066,00085%14.55-0.17%14.62-0.21%14.69-0.16%14.540.23%-0.75%
2020-06-0514.7514.9014.4014.70-0.54%0.89%1.35%2,188,10031,880,000105%14.57-1.20%14.65-0.75%14.720.29%14.500.01%-0.79%
2020-06-0414.7014.9414.6014.780.14%0.22%1.92%2,104,00031,028,000107%14.750.67%14.770.15%14.670.69%14.50-0.04%-0.84%
2020-06-0314.5614.7814.5014.761.37%0.76%1.74%2,747,90040,253,000142%14.651.27%14.740.56%14.570.44%14.51-0.32%-0.79%
除权分界线,2020年06月03日,10股派4.500元(以下数据已经复权)
2020-06-0214.5914.7314.2714.560.41%0.65%0.03%2,352,00035,082,000129%14.471.49%14.661.56%14.511.03%14.56-0.39%-0.71%
2020-06-0113.7514.6313.7514.505.76%1.73%-0.77%3,801,80055,902,000202%14.253.89%14.442.06%14.361.58%14.61-1.48%-0.60%
2020-05-2913.7813.9113.6013.71-0.72%-0.07%-7.56%1,555,20022,037,00073%13.720.23%14.150.08%14.14-0.52%14.83-2.17%-0.39%
2020-05-2813.5513.9113.4213.811.99%0.88%-8.91%2,041,40028,864,00075%13.690.15%14.130.07%14.21-1.26%15.16-3.12%-0.10%
2020-05-2713.7413.7713.5113.54-1.31%-0.94%-13.48%1,059,60014,960,00029%13.67-0.14%14.12-1.02%14.39-1.55%15.65-0.38%0.41%
2020-05-2613.5913.8513.5813.720.00%0.23%-12.66%1,333,20018,849,00030%13.690.16%14.27-1.79%14.62-1.77%15.710.20%0.59%