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:
大悦城( 000031.SZ 深证)
板块 :房地产_h   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-2685735.41021.839%2
2021-01-0636044.3008.409%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
2020-01-236.456.536.266.34-3.35%-0.67%-7.34%15,681,600100,090,00093%6.38-1.25%6.49-1.98%6.63-1.30%6.84-0.94%-0.36%
2020-01-226.496.566.366.560.61%1.49%-5.02%15,153,70097,960,00093%6.46-1.70%6.62-1.69%6.71-1.60%6.91-0.85%-0.25%
2020-01-216.766.776.516.52-3.41%-0.85%-6.40%21,139,800139,019,000133%6.58-2.39%6.73-1.84%6.82-2.65%6.97-1.02%-0.15%
2020-01-206.956.956.696.75-2.88%0.19%-4.09%25,843,000174,108,000172%6.74-3.41%6.86-2.66%7.01-1.59%7.04-0.86%-0.05%
2020-01-177.047.086.906.95-1.42%-0.36%-2.10%12,478,10087,038,00084%6.98-1.18%7.04-1.74%7.12-0.25%7.10-0.38%0.03%
2020-01-167.087.127.027.05-0.42%-0.11%-1.07%7,825,30055,233,00049%7.06-0.62%7.170.01%7.140.00%7.13-0.24%0.10%
2020-01-157.157.197.067.08-1.26%-0.31%-0.88%12,553,10089,153,00076%7.10-1.83%7.170.08%7.140.08%7.14-0.06%0.14%
2020-01-147.157.427.137.170.56%-0.88%0.32%25,443,000184,067,000157%7.232.05%7.161.23%7.130.69%7.150.34%0.12%
2020-01-137.037.147.017.131.42%0.58%0.10%11,790,90083,583,00074%7.090.63%7.070.10%7.080.04%7.120.17%0.10%
2020-01-107.137.137.007.03-0.99%-0.21%-1.14%8,694,30061,255,00054%7.05-0.51%7.07-0.31%7.08-0.53%7.110.21%0.09%
2020-01-097.057.137.037.101.43%0.27%0.06%11,214,50079,410,00068%7.080.16%7.090.06%7.12-0.41%7.100.20%0.06%
2020-01-087.207.207.007.00-2.51%-0.99%-1.16%12,742,40090,089,00078%7.07-0.59%7.09-0.67%7.15-0.17%7.080.10%0.03%
2020-01-077.077.187.037.181.70%0.96%1.48%14,775,500105,081,00094%7.110.50%7.13-0.52%7.160.17%7.080.07%0.04%
2020-01-067.237.237.017.06-2.62%-0.24%-0.14%28,091,300198,807,000180%7.08-1.91%7.17-0.65%7.150.08%7.07-0.10%0.07%
2020-01-037.327.327.157.250.14%0.49%2.44%23,129,500166,872,000169%7.22-0.84%7.220.87%7.141.02%7.080.27%0.12%
2020-01-027.217.347.217.240.84%-0.49%2.58%14,857,600108,097,000123%7.281.69%7.161.40%7.071.10%7.060.17%0.15%
2019-12-317.197.207.117.180.00%0.35%1.90%12,846,10091,919,000107%7.161.25%7.061.15%6.990.60%7.05-0.21%0.22%
2019-12-306.877.186.857.184.21%1.60%1.69%20,384,000144,044,000159%7.072.29%6.981.28%6.950.22%7.060.09%0.33%
2019-12-276.906.966.866.89-0.58%-0.28%-2.34%10,207,60070,521,00083%6.910.19%6.89-0.04%6.94-0.74%7.060.11%0.33%
2019-12-266.866.956.836.931.61%0.49%-1.66%14,285,00098,506,000111%6.900.57%6.89-1.01%6.99-0.78%7.05-0.09%0.31%
2019-12-256.936.936.806.82-1.73%-0.54%-3.30%10,076,70069,097,00083%6.86-0.97%6.96-1.50%7.04-1.00%7.05-0.07%0.29%
2019-12-246.977.036.856.940.00%0.23%-1.67%8,526,10059,032,00073%6.92-1.98%7.07-0.87%7.11-0.80%7.060.17%0.27%
2019-12-237.167.206.946.94-3.21%-1.76%-1.50%13,137,60092,805,000115%7.06-1.59%7.13-0.77%7.170.13%7.050.31%0.19%
2019-12-207.167.257.127.170.14%-0.11%2.08%11,295,10081,073,000103%7.180.18%7.18-0.25%7.160.90%7.020.46%0.08%
2019-12-197.207.227.137.16-0.56%-0.07%2.40%8,498,10060,891,00082%7.17-0.51%7.200.63%7.100.50%6.990.59%0.00%
2019-12-187.237.277.157.20-0.41%-0.03%3.58%12,424,30089,477,000120%7.20-0.24%7.161.40%7.060.77%6.950.80%-0.10%
2019-12-177.067.317.067.231.69%0.15%4.84%18,971,800136,950,000182%7.222.88%7.061.92%7.011.76%6.900.89%-0.25%
2019-12-166.927.126.887.112.60%1.33%4.02%12,415,00087,110,000128%7.021.67%6.930.86%6.890.69%6.840.07%-0.37%
2019-12-136.846.976.816.932.36%0.41%1.46%16,165,700111,571,000167%6.901.50%6.870.96%6.840.60%6.83-0.07%-0.38%
2019-12-126.856.886.746.770.00%-0.44%-0.95%6,022,60040,954,00063%6.80-0.60%6.80-0.13%6.800.38%6.84-0.25%-0.36%