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:
城地股份( 603887.SH 上证)
板块 :次新股   本月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-27117.6000.816%1
2020-07-27119.2800.464%1
2020-07-27166.9900.445%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
2020-07-0927.2528.1627.2227.700.18%0.24%10.01%6,034,400166,762,00091%27.640.58%27.142.06%26.512.37%25.182.19%1.67%
2020-07-0826.2528.4926.2527.656.18%0.64%12.22%9,648,500265,088,000141%27.485.08%26.593.31%25.903.10%24.642.65%1.59%
2020-07-0726.1126.6025.8426.04-0.57%-0.41%8.49%6,241,400163,191,00093%26.151.19%25.742.53%25.121.34%24.001.57%1.32%
2020-07-0625.1626.4025.1526.194.14%1.36%10.82%7,574,400195,713,000117%25.842.21%25.112.32%24.781.88%23.631.95%1.16%
2020-07-0325.0825.9024.8525.152.65%-0.51%8.49%7,108,900179,711,000111%25.285.01%24.541.34%24.332.09%23.181.41%1.01%
2020-07-0223.8924.5023.5624.501.79%1.77%7.18%6,565,100158,040,000106%24.07-0.56%24.210.49%23.831.66%22.861.07%0.87%
2020-07-0124.4024.9823.7024.07-1.35%-0.57%6.42%6,832,800165,418,000118%24.21-0.60%24.101.93%23.441.92%22.621.29%0.77%
2020-06-3024.0324.6323.7024.401.88%0.19%9.27%6,749,700164,383,000127%24.352.29%23.642.84%23.002.14%22.331.56%0.63%
2020-06-2922.9624.3522.8023.955.23%0.60%8.92%8,732,000207,895,000176%23.814.65%22.993.19%22.522.57%21.991.90%0.50%
2020-06-2422.7623.0022.4422.760.26%0.04%5.47%7,093,500161,378,000155%22.751.53%22.281.86%21.951.35%21.581.14%0.35%
2020-06-2321.5022.9221.4022.705.19%1.31%6.40%9,466,700212,118,000227%22.414.19%21.872.36%21.661.99%21.341.40%0.27%
2020-06-2221.2221.7421.1221.581.70%0.34%2.57%5,971,200128,415,000158%21.511.25%21.370.75%21.240.86%21.04-0.12%0.18%
2020-06-1921.2521.3921.1021.22-0.09%-0.10%0.74%4,642,10098,604,000123%21.24-0.39%21.210.48%21.060.65%21.070.01%0.33%
2020-06-1820.9821.6020.9021.241.38%-0.39%0.84%6,369,800135,829,000163%21.322.25%21.111.63%20.920.97%21.060.40%0.42%
2020-06-1721.1021.1120.7020.95-0.57%0.46%-0.14%2,575,60053,715,00071%20.86-0.20%20.770.57%20.720.15%20.980.10%0.40%
2020-06-1620.5221.1320.5221.073.13%0.83%0.53%3,544,90074,078,00096%20.901.85%20.650.21%20.69-0.27%20.960.01%0.39%
2020-06-1520.4320.7820.3520.43-1.02%-0.42%-2.51%2,766,90056,768,00076%20.520.37%20.61-0.26%20.75-1.57%20.96-0.08%0.40%
2020-06-1220.0220.8519.8620.640.39%0.97%-1.58%2,491,00050,920,00064%20.44-1.77%20.66-1.07%21.08-0.50%20.970.24%0.41%
2020-06-1120.7121.1620.5520.56-0.82%-1.21%-1.73%3,178,60066,150,00080%20.810.63%20.88-1.83%21.180.11%20.920.44%0.30%
2020-06-1021.0821.0820.5020.73-1.66%0.24%-0.48%2,608,10053,938,00065%20.68-1.79%21.27-0.31%21.160.10%20.830.30%0.17%
2020-06-0921.5021.5020.8721.08-3.08%0.11%1.50%4,291,80090,372,000109%21.06-3.06%21.340.31%21.140.10%20.770.54%0.06%
2020-06-0821.5022.3521.3021.752.70%0.13%5.30%5,447,900118,338,000150%21.722.70%21.271.77%21.121.13%20.661.33%-0.08%
除权分界线,2020年06月08日,10股送4.000股, 10股派0.500元(以下数据已经复权)
2020-06-0520.6921.5820.6921.182.00%0.13%3.90%4,338,200128,679,000175%21.152.82%20.901.03%20.881.31%20.390.92%-0.35%
2020-06-0420.5420.7920.3420.761.39%0.93%2.80%2,097,60060,518,00091%20.57-0.07%20.69-0.44%20.610.80%20.200.17%-0.57%
2020-06-0320.7520.8220.3820.48-1.31%-0.52%1.56%2,239,20064,650,00098%20.59-1.09%20.780.84%20.450.66%20.170.06%-0.65%
2020-06-0221.0721.1120.7120.75-0.51%-0.31%2.96%1,924,60056,178,00085%20.810.05%20.611.46%20.310.89%20.150.05%-0.71%
2020-06-0120.3421.0920.3320.862.53%0.25%3.53%3,556,500103,765,000158%20.803.36%20.312.01%20.131.82%20.150.08%-0.72%
2020-05-2919.7620.3919.3920.342.41%1.07%1.06%2,915,00082,286,000128%20.132.63%19.910.94%19.780.34%20.13-0.91%-0.74%
2020-05-2819.5419.8819.2619.861.76%1.29%-2.22%2,195,90060,398,00089%19.61-0.93%19.720.42%19.71-0.57%20.31-0.83%-0.65%
2020-05-2719.7920.1219.4819.520.00%-1.38%-4.70%2,079,80057,737,00079%19.790.68%19.64-0.26%19.82-0.70%20.48-0.78%-0.60%