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:
晶晨股份( 688099.SH 上证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-0817197.30081.300%首发
2020-08-1017197.29041.830%1
2021-08-09155.8400.379%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
2020-08-0455.6856.1353.8054.20-2.62%-0.67%0.57%1,456,50079,473,00093%54.56-0.84%54.400.66%53.980.92%53.89-0.73%-1.96%
2020-08-0353.4555.9453.4555.664.29%1.15%2.52%1,761,00096,904,000112%55.033.21%54.051.44%53.481.77%54.29-0.42%-1.89%
2020-07-3152.6653.8852.6453.370.93%0.10%-2.11%1,237,60065,984,00075%53.32-0.03%53.280.94%52.550.78%54.52-0.89%-1.84%
2020-07-3054.6954.7852.5252.88-2.27%-0.85%-3.87%1,165,20062,143,00067%53.330.25%52.781.50%52.14-0.96%55.01-2.02%-1.74%
2020-07-2951.4854.1151.3854.114.99%1.71%-3.62%1,473,20078,371,00071%53.203.34%52.001.06%52.64-2.20%56.14-3.38%-1.53%
2020-07-2851.2452.1551.1051.542.26%0.12%-11.30%964,00049,626,00039%51.481.61%51.45-2.36%53.83-1.90%58.11-3.71%-1.12%
2020-07-2750.0651.4950.0650.400.74%-0.52%-16.48%947,70048,015,00031%50.67-2.11%52.70-3.48%54.87-1.39%60.34-3.59%-0.62%
2020-07-2453.8053.8050.0350.03-7.98%-3.34%-20.06%2,374,500122,897,00066%51.76-5.22%54.60-3.85%55.64-2.44%62.59-3.49%-0.02%
2020-07-2356.0056.4953.3054.37-3.80%-0.44%-16.16%2,178,800118,981,00054%54.61-5.18%56.79-1.57%57.03-2.61%64.85-1.10%0.68%
2020-07-2258.3758.9656.3256.52-3.17%-1.86%-13.81%2,250,000129,585,00053%57.59-1.91%57.69-0.16%58.56-3.90%65.58-0.28%0.99%
2020-07-2158.6559.9857.7758.37-0.05%-0.59%-11.23%1,514,00088,895,00035%58.723.07%57.78-1.76%60.94-4.05%65.76-0.06%1.14%
2020-07-2058.1058.6455.5458.401.58%2.52%-11.24%1,844,600105,080,00038%56.97-1.48%58.82-5.19%63.51-4.15%65.800.10%1.37%
2020-07-1757.7058.9456.5057.490.14%-0.57%-12.53%2,034,000117,607,00040%57.82-4.01%62.04-5.23%66.26-2.62%65.730.08%1.57%
2020-07-1663.6063.6057.1857.41-9.73%-4.69%-12.59%3,832,700230,871,00079%60.24-8.72%65.46-5.51%68.04-1.00%65.680.11%1.62%
2020-07-1569.9570.4663.5063.60-8.91%-3.62%-3.06%3,914,500258,318,00090%65.99-5.13%69.28-1.54%68.730.64%65.610.71%1.69%
2020-07-1472.0072.0067.1169.82-2.57%0.37%7.18%4,378,100304,540,000112%69.56-2.82%70.361.78%68.291.57%65.141.31%1.67%
2020-07-1370.2073.0070.2071.663.09%0.11%11.46%5,056,100361,905,000145%71.582.28%69.133.40%67.232.93%64.302.41%1.58%
2020-07-1067.0072.3665.5069.51-89.68%-0.67%10.72%6,899,200482,807,000215%69.986.52%66.864.15%65.323.88%62.783.48%1.39%
2020-07-09628.70679.80626.80673.60974.32%925.36%1010.23%5,287,500347,355,000181%65.695.43%64.202.45%62.882.78%60.672.05%1.13%
2020-07-0862.6063.5161.0162.700.16%0.62%5.46%3,376,000210,367,000128%62.31-2.46%62.661.45%61.171.30%59.451.16%0.90%
2020-07-0763.5065.0562.5162.600.32%-2.00%6.52%4,837,100308,995,000198%63.883.62%61.763.92%60.393.03%58.772.26%0.73%
2020-07-0658.0764.7658.0762.408.94%1.22%8.58%4,647,800286,526,000220%61.657.53%59.443.95%58.623.25%57.472.15%0.41%
2020-07-0357.9958.4056.5857.28-1.22%-0.09%1.81%2,188,700125,482,000116%57.33-0.30%57.180.61%56.770.18%56.260.51%0.11%
2020-07-0256.2158.6855.9557.992.95%0.85%3.60%2,928,600168,402,000165%57.501.72%56.841.21%56.670.75%55.980.82%-0.03%
2020-07-0155.9857.4655.6656.33-89.90%-0.35%1.46%1,961,300110,871,000121%56.531.13%56.16-0.30%56.250.34%55.520.57%-0.20%
2020-06-30557.90565.60552.40557.90910.51%898.07%910.60%1,440,10080,499,00092%55.900.07%56.330.16%56.060.34%55.210.42%-0.31%
除权分界线,2020年06月30日,10股派1.200元(以下数据已经复权)
2020-06-2957.4857.4855.0855.21-3.55%-1.16%0.43%2,052,700114,908,000135%55.86-1.45%56.240.21%55.870.42%54.980.44%-0.37%
2020-06-2454.8857.7854.4957.243.94%0.99%4.57%2,816,900159,994,000192%56.682.37%56.121.59%55.641.41%54.740.89%-0.43%
2020-06-2355.4056.1654.9355.07-0.60%-0.54%1.50%1,383,30076,757,00099%55.37-0.30%55.240.56%54.860.69%54.26-0.22%-0.56%
2020-06-2254.3656.2454.3655.400.00%-0.24%1.89%2,203,200122,616,000148%55.533.19%54.941.58%54.491.36%54.37-0.52%-0.59%