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:
石英股份( 603688.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
2019-07-1142.2200.125%1
2019-07-1149.1400.146%1
2019-07-1147.0700.140%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
2019-06-1711.6211.6511.3511.500.97%-0.11%-1.55%2,332,20026,850,00056%11.51-1.58%11.68-0.97%11.730.33%11.68-0.88%-0.63%
2019-06-1411.8412.0311.3911.39-2.98%-2.63%-3.35%3,659,50042,810,00087%11.70-0.59%11.790.09%11.690.92%11.79-1.10%-0.50%
2019-06-1311.8011.9011.6511.74-0.59%-0.23%-1.48%3,224,40037,943,00074%11.77-0.85%11.780.97%11.580.39%11.92-1.32%-0.37%
2019-06-1211.9012.0311.7311.810.08%-0.49%-2.19%5,226,70062,033,000109%11.871.81%11.672.54%11.540.73%12.08-0.41%-0.16%
2019-06-1111.5111.8511.3111.803.24%1.23%-2.68%3,430,30039,986,00073%11.662.90%11.380.52%11.46-1.62%12.13-0.43%-0.11%
2019-06-1011.0611.5511.0511.433.25%0.90%-6.13%3,014,60034,150,00061%11.331.51%11.32-0.94%11.64-1.84%12.18-0.35%-0.09%
2019-06-0611.4311.5010.9611.07-3.32%-0.80%-9.41%3,671,00040,964,00075%11.16-3.02%11.43-3.30%11.86-2.52%12.22-0.52%-0.11%
2019-06-0511.6211.6911.3011.45-0.09%-0.49%-6.79%2,969,60034,169,00061%11.51-0.96%11.82-2.20%12.17-2.02%12.28-0.53%-0.10%
2019-06-0411.8111.8311.3011.46-2.22%-1.35%-7.20%3,864,10044,889,00077%11.62-3.22%12.08-2.57%12.42-0.93%12.35-0.37%-0.05%
2019-06-0312.7012.7611.4811.72-8.15%-2.36%-5.45%9,019,100108,252,000182%12.00-6.18%12.40-3.54%12.54-1.29%12.40-0.39%-0.04%
2019-05-3112.8413.0212.5812.76-1.31%-0.26%2.55%3,541,20045,301,00088%12.79-0.34%12.860.50%12.700.75%12.440.40%-0.04%
2019-05-3012.8013.0512.6112.93-0.08%0.72%4.32%5,038,00064,675,000119%12.84-0.50%12.791.30%12.611.47%12.390.24%-0.17%
2019-05-2912.3113.2312.3112.944.69%0.30%4.66%7,110,20091,727,000164%12.903.56%12.633.04%12.421.48%12.360.75%-0.27%
2019-05-2812.5312.6012.3312.36-1.51%-0.78%0.72%3,006,40037,451,00074%12.461.28%12.261.42%12.240.34%12.270.08%-0.45%
2019-05-2711.8512.5511.7912.555.64%2.03%2.35%4,345,00053,443,000104%12.303.73%12.08-0.62%12.200.66%12.26-0.22%-0.60%
2019-05-2411.8711.9611.7511.88-0.34%0.19%-3.33%2,015,40023,898,00044%11.86-0.87%12.16-0.50%12.12-0.56%12.29-0.58%-0.78%
2019-05-2312.3012.3011.8011.92-4.03%-0.35%-3.57%4,019,50048,080,00079%11.96-2.82%12.220.03%12.19-1.04%12.36-0.35%-0.93%
除权分界线,2019年05月23日,10股派1.300元(以下数据已经复权)
2019-05-2212.1912.4812.1012.422.14%0.90%0.13%4,975,10061,883,000106%12.311.92%12.220.43%12.320.15%12.40-0.06%-1.00%
2019-05-2111.8512.3211.7512.161.59%0.69%-2.03%4,660,60056,894,000102%12.083.53%12.16-1.19%12.30-0.16%12.41-0.25%-1.13%
2019-05-2011.7611.9711.4711.971.18%2.61%-3.80%2,562,40030,224,00057%11.67-4.06%12.31-0.79%12.32-0.75%12.44-0.43%-1.25%
2019-05-1712.6712.6911.7211.83-5.66%-2.71%-5.34%5,808,10071,374,000131%12.16-1.95%12.41-0.18%12.41-0.73%12.50-0.89%-1.38%
2019-05-1612.3312.7212.1212.541.29%1.12%-0.55%6,514,60081,634,000157%12.401.28%12.430.19%12.500.02%12.61-0.78%-1.40%
2019-05-1512.2112.3812.0912.382.31%1.11%-2.58%3,200,10039,597,00082%12.240.57%12.41-0.88%12.50-0.26%12.71-1.01%-1.46%
2019-05-1412.1412.3712.0812.10-1.79%-0.62%-5.75%3,773,90046,436,00093%12.18-1.48%12.52-0.47%12.53-0.36%12.84-1.47%-1.49%
2019-05-1312.4912.6012.0412.32-1.60%-0.31%-5.44%5,970,70074,562,000147%12.36-1.26%12.58-0.40%12.58-0.31%13.03-1.96%-1.45%
2019-05-1012.4512.8712.1712.520.97%0.03%-5.79%7,389,30093,444,000189%12.520.60%12.630.34%12.62-1.51%13.29-2.05%-1.34%
2019-05-0912.3312.5712.2912.400.65%-0.33%-8.61%1,951,70024,535,00052%12.44-0.28%12.58-0.16%12.81-1.55%13.57-1.12%-1.27%
2019-05-0812.0712.7912.0712.32-1.04%-1.25%-10.22%2,731,50034,434,00070%12.480.36%12.60-2.44%13.01-1.64%13.72-1.34%-1.29%
2019-05-0712.5412.5512.2512.451.80%0.15%-10.49%2,337,00029,356,00059%12.43-0.50%12.92-2.31%13.23-2.22%13.91-1.45%-1.25%
2019-05-0613.0613.0611.9912.230.00%-2.11%-13.34%3,880,70048,987,00093%12.49-6.64%13.22-2.71%13.53-2.96%14.11-1.75%-1.23%