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:
创业慧康( 300451.SZ 深证)
板块 :次新股   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
2021-09-07117.3300.098%2
2021-09-07119.9100.101%2
2021-09-07152.5300.098%2
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
2021-07-268.358.357.968.05-6.72%-0.85%-5.69%46,096,600374,269,000215%8.12-7.01%8.35-4.79%8.50-2.69%8.54-1.87%-0.46%
2021-07-168.808.938.628.63-1.93%-1.16%-0.79%11,146,40097,324,00062%8.73-0.05%8.77-0.16%8.730.86%8.70-0.40%-0.29%
2021-07-158.718.898.598.800.69%0.74%0.76%16,551,500144,579,00087%8.74-1.13%8.780.62%8.660.51%8.73-0.48%-0.24%
2021-07-148.798.948.718.74-0.79%-1.08%-0.41%15,375,900135,847,00078%8.840.56%8.731.58%8.610.22%8.780.05%-0.17%
2021-07-138.758.918.628.810.23%0.27%0.43%19,094,800167,776,00097%8.791.76%8.590.90%8.590.14%8.770.02%-0.21%
2021-07-128.258.858.208.796.93%1.81%0.23%28,478,200245,895,000148%8.634.00%8.520.22%8.58-0.97%8.77-0.35%-0.28%
2021-07-098.408.478.208.22-1.79%-0.99%-6.60%16,463,600136,679,00087%8.30-2.60%8.50-1.69%8.67-1.68%8.80-0.69%-0.32%
2021-07-088.798.858.358.37-4.45%-1.81%-5.55%24,867,200211,971,000135%8.52-2.86%8.64-2.49%8.81-1.60%8.86-0.75%-0.24%
2021-07-078.778.878.718.76-0.11%-0.17%-1.89%9,280,10081,434,00053%8.780.24%8.87-0.85%8.960.05%8.930.07%-0.15%
2021-07-068.908.908.698.77-1.90%0.18%-1.71%15,810,800138,411,00084%8.75-2.52%8.94-0.96%8.95-0.10%8.92-0.19%-0.17%
2021-07-058.889.188.808.941.13%-0.45%0.00%22,695,300203,797,000120%8.98-0.68%9.030.37%8.960.27%8.94-0.18%-0.13%
2021-07-029.059.328.818.84-2.00%-2.22%-1.30%20,779,100187,855,000112%9.04-0.21%9.000.83%8.940.22%8.960.13%-0.07%
2021-07-018.809.248.749.022.04%-0.44%0.85%25,341,600229,591,000142%9.063.06%8.921.21%8.920.26%8.940.15%-0.06%
2021-06-308.778.938.698.841.03%0.56%-1.02%12,605,800110,822,00072%8.790.26%8.81-0.67%8.900.05%8.93-0.26%-0.04%
2021-06-298.758.898.678.750.00%-0.21%-2.28%12,165,900106,668,00067%8.77-1.07%8.87-0.88%8.89-0.31%8.95-0.69%0.04%
2021-06-288.969.048.698.75-2.28%-1.27%-2.95%17,355,500153,827,00087%8.86-0.92%8.950.30%8.92-0.60%9.02-0.83%0.22%
除权分界线,2021年06月28日,10股送3.000股, 10股派0.300元(以下数据已经复权)
2021-06-259.089.128.898.95-1.69%0.10%-1.51%11,551,500134,676,00065%8.95-0.59%8.930.03%8.970.08%9.090.13%0.50%
2021-06-248.909.198.759.111.90%1.22%0.32%14,127,600165,684,00080%9.002.27%8.92-0.42%8.970.07%9.080.15%0.52%
2021-06-238.889.028.648.940.78%1.59%-1.40%17,942,600205,771,000103%8.80-1.40%8.96-0.53%8.96-0.60%9.07-0.11%0.50%
2021-06-229.189.198.788.87-3.36%-0.61%-2.27%17,095,000198,815,000104%8.92-2.22%9.01-0.27%9.01-1.05%9.080.19%0.53%
2021-06-218.949.268.899.183.11%0.56%1.31%14,352,500170,712,00087%9.132.52%9.030.43%9.11-0.76%9.060.43%0.58%
2021-06-189.019.058.798.90-1.28%-0.02%-1.32%11,515,900133,614,00069%8.90-0.77%8.99-1.62%9.180.16%9.020.28%0.57%
2021-06-178.949.138.869.021.55%0.49%0.23%12,035,300140,719,00073%8.97-0.57%9.14-1.15%9.170.23%8.990.34%0.57%
2021-06-169.159.268.868.88-2.70%-1.61%-0.97%14,845,500174,575,00091%9.02-2.49%9.250.33%9.140.24%8.960.52%0.58%
2021-06-159.339.449.089.12-2.86%-1.39%2.30%23,604,400284,622,000143%9.25-0.37%9.221.12%9.121.20%8.921.09%0.61%
2021-06-119.059.598.959.396.63%1.14%6.46%37,943,500459,184,000249%9.295.91%9.123.96%9.012.84%8.822.01%0.55%
2021-06-108.608.868.608.811.24%0.46%1.85%11,483,900131,254,00085%8.771.11%8.77-0.33%8.770.46%8.650.27%0.37%
2021-06-098.798.828.608.70-0.79%0.32%0.87%8,694,70098,283,00064%8.67-1.24%8.800.29%8.730.23%8.63-0.01%0.37%
2021-06-088.929.028.718.77-1.38%-0.14%1.66%10,150,400116,173,00071%8.78-0.36%8.770.67%8.710.27%8.630.21%0.43%
2021-06-078.718.998.628.890.00%0.90%3.30%20,931,700240,433,000135%8.812.32%8.711.33%8.681.17%8.610.66%0.54%