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:
来伊份( 603777.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
2019-07-14129.3100.380%
2019-07-14142.6900.420%
2019-07-14143.8900.420%
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
2019-07-1614.4714.4714.1014.20-1.53%-0.09%-3.38%4,821,60068,530,00052%14.210.01%14.250.32%14.20-0.64%14.70-0.76%0.41%
除权分界线,2019年07月16日,10股派1.500元(以下数据已经复权)
2019-07-1513.9914.4213.8514.422.41%1.46%-2.63%6,440,80092,505,00061%14.211.70%14.200.55%14.29-1.48%14.81-0.02%0.67%
2019-07-1213.9814.1213.8214.080.64%0.76%-4.94%4,412,40062,322,00038%13.970.36%14.13-1.19%14.50-0.28%14.810.05%0.80%
2019-07-1113.9114.0513.7713.991.30%0.47%-5.50%5,221,70073,488,00042%13.92-0.65%14.30-2.22%14.54-0.53%14.800.28%0.88%
2019-07-1014.2014.3813.7513.81-3.70%-1.46%-6.46%7,304,300103,468,00055%14.02-2.41%14.62-0.58%14.62-2.07%14.760.37%0.93%
2019-07-0914.7014.7014.1514.34-4.91%-0.15%-2.50%9,869,900143,225,00072%14.36-2.70%14.71-0.28%14.93-0.92%14.710.23%0.92%
2019-07-0814.4915.3014.2515.083.86%2.17%2.77%15,140,200225,738,000119%14.762.66%14.75-2.00%15.070.42%14.670.70%0.81%
2019-07-0514.4214.5814.1614.521.18%0.99%-0.36%6,748,90098,040,00055%14.38-0.95%15.05-0.99%15.000.27%14.570.71%0.75%
2019-07-0414.9315.0514.2714.35-5.96%-1.14%-0.82%12,242,200179,526,00096%14.52-5.58%15.200.29%14.960.68%14.470.72%0.74%
2019-07-0315.0515.8414.8715.260.26%-0.73%6.23%17,239,200267,593,000149%15.371.78%15.152.21%14.862.33%14.371.81%0.71%
2019-07-0214.8515.5314.5515.222.56%0.77%7.87%16,168,200246,621,000152%15.104.17%14.832.69%14.521.96%14.111.84%0.56%
2019-07-0114.3714.8414.1014.845.17%2.36%7.11%15,823,100231,782,000157%14.501.23%14.441.81%14.241.55%13.861.24%0.41%
2019-06-2814.1514.8314.0314.11-0.42%-1.48%3.10%11,655,800168,682,000128%14.322.13%14.181.46%14.031.51%13.690.91%0.31%
2019-06-2713.7514.3513.6714.172.24%1.05%4.48%14,182,600201,008,000159%14.021.56%13.981.50%13.821.54%13.560.72%0.22%
2019-06-2613.3214.2113.2913.864.05%0.38%2.93%14,621,000204,075,000165%13.813.40%13.771.58%13.611.54%13.470.28%0.20%
2019-06-2513.4713.5213.2013.32-1.48%-0.25%-0.80%5,245,80070,837,00055%13.35-0.77%13.560.75%13.400.61%13.43-0.89%0.25%
2019-06-2413.5813.5813.3213.52-1.24%0.47%-0.20%8,308,200113,052,00073%13.460.47%13.460.97%13.320.54%13.550.19%0.51%
2019-06-2113.0913.7013.0413.694.58%2.21%1.25%13,228,200179,167,000109%13.393.09%13.331.76%13.250.52%13.520.59%0.57%
2019-06-2012.9613.1512.7013.091.32%0.75%-2.62%7,890,700103,709,00064%12.990.06%13.10-0.08%13.18-0.87%13.440.37%0.54%
2019-06-1913.0013.1312.8612.921.49%-0.50%-3.52%7,653,200100,527,00061%12.991.00%13.11-0.81%13.30-1.11%13.390.32%0.45%
2019-06-1813.1513.2012.5312.73-2.82%-0.99%-4.64%7,801,000101,464,00062%12.86-1.48%13.21-1.61%13.45-1.82%13.350.35%0.35%
2019-06-1712.9313.2112.9213.101.31%0.38%-1.53%5,682,00075,000,00046%13.05-1.56%13.43-1.04%13.700.21%13.300.28%0.26%
2019-06-1413.5713.6512.9312.93-5.69%-2.47%-2.53%8,597,900115,269,00068%13.26-1.03%13.57-1.64%13.670.78%13.270.02%-0.17%
2019-06-1313.3613.7513.1513.711.18%2.35%3.37%12,713,000172,194,00095%13.40-0.87%13.800.44%13.560.89%13.260.47%-0.41%
2019-06-1213.1513.8313.0813.55-4.04%0.28%2.64%18,269,700249,605,000138%13.51-2.74%13.731.52%13.441.27%13.200.77%-0.67%
2019-06-1113.6114.2313.6114.128.28%1.64%7.79%22,727,500319,135,000184%13.895.00%13.534.23%13.273.64%13.101.75%-0.90%
2019-06-1013.4413.9512.9013.042.68%-1.44%1.28%16,036,000214,556,000138%13.234.89%12.982.95%12.811.49%12.880.81%-1.21%
2019-06-0612.4612.9712.1512.701.44%0.69%-0.56%12,100,200154,430,000105%12.611.27%12.611.10%12.62-1.53%12.770.26%-1.45%
2019-06-0512.2012.6712.1512.523.47%0.52%-1.71%10,104,500127,372,00085%12.462.25%12.47-0.71%12.82-0.40%12.74-0.49%-1.59%
2019-06-0412.1612.3512.0312.100.00%-0.66%-5.48%6,658,20082,103,00052%12.18-0.76%12.56-3.06%12.87-0.40%12.80-0.75%-1.90%