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:
欧普照明( 603515.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
2019-08-1948151.70083.095%1
2019-08-1962597.21082.786%1
2020-03-0935.9900.062%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
2019-07-1630.0430.0429.0629.36-2.30%0.12%-5.65%2,211,20064,845,000121%29.33-0.94%29.71-1.94%30.15-1.27%31.12-1.46%-0.79%
2019-07-1530.3530.3529.0530.05-1.80%1.51%-4.84%2,882,70085,337,000161%29.60-3.41%30.30-2.46%30.54-2.45%31.58-1.69%-0.64%
2019-07-1231.0031.2430.4530.60-1.29%-0.16%-4.74%1,223,80037,508,00073%30.65-1.54%31.06-0.80%31.31-0.87%32.12-0.42%-0.47%
2019-07-1131.7931.8030.5731.00-1.99%-0.41%-3.89%1,894,30058,965,000111%31.13-1.73%31.31-0.77%31.58-1.24%32.26-0.70%-0.46%
2019-07-1031.6031.9031.4631.63-0.09%-0.14%-2.63%617,80019,569,00037%31.680.68%31.55-0.61%31.98-0.51%32.48-0.37%-0.40%
2019-07-0931.3431.7531.0231.661.09%0.64%-2.90%811,60025,533,00045%31.46-0.30%31.75-1.06%32.15-0.81%32.60-0.47%-0.38%
2019-07-0832.8232.8231.1331.32-4.57%-0.74%-4.39%3,227,100101,825,000174%31.55-3.61%32.09-1.94%32.41-1.50%32.76-1.38%-0.33%
2019-07-0532.5532.9432.4032.820.74%0.27%-1.19%873,00028,576,00051%32.73-0.06%32.72-0.50%32.900.28%33.21-0.79%-0.14%
2019-07-0432.5133.1832.1932.580.22%-0.53%-2.69%1,726,30056,542,00094%32.750.22%32.88-0.28%32.81-0.26%33.48-0.46%0.05%
2019-07-0333.5633.5632.1932.51-3.13%-0.53%-3.34%1,673,10054,681,00086%32.68-1.56%32.980.34%32.90-0.44%33.63-0.17%0.15%
2019-07-0233.1433.6632.6033.561.42%1.09%-0.38%1,783,50059,211,00096%33.200.55%32.870.02%33.04-0.30%33.690.04%0.17%
2019-07-0132.8033.2732.8033.092.60%0.22%-1.74%2,048,70067,643,000117%33.022.04%32.86-0.39%33.14-1.12%33.68-0.02%0.16%
2019-06-2833.0733.1031.9332.25-2.89%-0.33%-4.25%1,787,00057,822,000106%32.36-2.61%32.99-1.48%33.51-1.89%33.68-0.33%0.15%
2019-06-2733.3033.8032.8933.210.64%-0.04%-1.73%1,591,40052,872,000104%33.220.46%33.49-1.54%34.16-0.40%33.80-0.09%0.21%
除权分界线,2019年06月27日,10股派4.000元(以下数据已经复权)
2019-06-2633.2833.7032.7633.00-1.17%-0.22%-2.44%1,570,10052,556,000109%33.07-0.91%34.01-1.72%34.30-0.01%33.83-0.10%0.25%
2019-06-2534.1734.1833.0833.39-2.20%0.04%-1.39%1,527,90051,606,000112%33.38-2.49%34.610.01%34.300.26%33.86-0.01%0.31%
2019-06-2435.1035.4433.8534.14-2.15%-0.25%0.82%1,966,00068,077,000153%34.23-1.53%34.600.82%34.211.00%33.860.52%0.38%
2019-06-2134.4935.7234.0434.891.13%0.38%3.57%2,225,50078,245,000196%34.763.12%34.322.32%33.871.79%33.691.07%0.36%
2019-06-2032.3634.7632.2734.506.48%2.35%3.51%2,595,40088,522,000259%33.713.05%33.542.77%33.271.60%33.330.62%0.30%
2019-06-1932.3933.0232.3832.402.11%-0.94%-2.19%1,076,40035,637,000122%32.712.80%32.640.49%32.75-0.34%33.130.01%0.28%
2019-06-1832.1632.2631.6331.73-1.58%-0.27%-4.20%755,00024,323,00082%31.82-0.72%32.48-0.85%32.86-1.01%33.12-0.12%0.26%
2019-06-1732.0032.5431.6132.240.09%0.60%-2.77%997,40032,363,000109%32.05-1.05%32.76-1.47%33.20-0.47%33.16-0.11%0.33%
2019-06-1432.8432.8632.2032.21-1.35%-0.55%-2.97%734,00024,066,00082%32.39-1.06%33.24-1.01%33.36-0.18%33.200.33%0.32%
2019-06-1332.9233.3232.4532.65-1.30%-0.26%-1.32%746,40024,732,00076%32.74-1.74%33.580.03%33.42-0.21%33.090.24%0.27%
2019-06-1233.5733.8733.0233.08-1.43%-0.70%0.22%883,00029,769,00091%33.31-0.20%33.570.53%33.490.42%33.010.53%0.24%
2019-06-1132.6733.8832.4033.562.50%0.54%2.21%1,101,00037,193,000110%33.382.18%33.400.36%33.350.68%32.830.66%0.17%
2019-06-1032.7433.1032.3032.74-0.09%0.21%0.37%701,20023,189,00070%32.67-0.09%33.280.08%33.120.21%32.620.35%0.08%
2019-06-0633.0533.1032.4232.77-1.47%0.22%0.82%656,30021,722,00065%32.70-1.24%33.250.34%33.050.61%32.510.50%0.01%
2019-06-0533.0933.7032.7533.261.16%0.46%2.84%1,127,10037,767,000107%33.111.30%33.140.84%32.850.74%32.340.40%-0.06%
2019-06-0432.5233.0031.8032.880.00%0.60%2.07%1,157,70038,300,000104%32.681.16%32.860.93%32.610.69%32.21-0.16%-0.12%