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:
东旭蓝天( 000040.SZ 深证)
板块 :综合类   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
2019-07-2927397.26020.489%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
2019-06-176.496.546.346.48-0.46%0.68%-1.77%9,349,80060,179,00097%6.44-1.59%6.52-1.06%6.57-0.38%6.60-0.42%-0.24%
2019-06-146.606.616.496.51-1.21%-0.46%-1.74%9,229,70060,365,00098%6.54-0.47%6.59-0.48%6.59-0.21%6.63-0.27%-0.30%
2019-06-136.536.636.516.590.00%0.29%-0.80%9,081,80059,677,00096%6.57-1.11%6.62-0.03%6.61-0.38%6.64-0.42%-0.37%
2019-06-126.696.716.596.59-1.49%-0.83%-1.21%9,248,80061,455,00095%6.650.21%6.620.20%6.630.12%6.67-0.28%-0.42%
2019-06-116.516.716.516.692.29%0.89%0.00%12,096,00080,204,000122%6.631.35%6.61-0.32%6.62-0.08%6.69-0.21%-0.45%
2019-06-106.556.596.486.54-0.15%-0.05%-2.45%5,115,30033,469,00050%6.54-1.03%6.63-0.15%6.63-0.38%6.70-0.09%-0.51%
2019-06-066.706.706.546.55-2.24%-0.92%-2.38%5,102,70033,732,00048%6.61-0.99%6.64-0.11%6.65-0.26%6.71-0.02%-0.59%
2019-06-056.716.736.636.700.00%0.34%-0.16%10,455,90069,809,00093%6.680.98%6.64-0.15%6.67-0.46%6.71-0.12%-0.68%
2019-06-046.676.716.546.70-0.30%1.33%-0.28%10,683,30070,635,00091%6.61-0.50%6.65-0.52%6.70-0.61%6.72-0.24%-0.76%
2019-06-036.696.766.526.720.15%1.13%-0.22%13,223,10087,867,000110%6.65-1.13%6.69-1.04%6.74-0.34%6.74-0.31%-0.84%
2019-05-316.736.766.686.710.00%-0.16%-0.68%8,454,40056,822,00068%6.72-0.05%6.76-0.41%6.770.12%6.76-1.01%-0.88%
2019-05-306.756.786.686.71-1.47%-0.21%-1.68%9,255,50062,236,00070%6.72-1.28%6.79-0.02%6.760.16%6.83-1.03%-0.87%
2019-05-296.796.916.736.810.15%-0.01%-1.25%12,374,10084,280,00090%6.81-0.02%6.790.59%6.750.19%6.90-0.91%-0.89%
2019-05-286.786.886.736.80-0.15%-0.18%-2.28%11,450,40077,999,00082%6.811.05%6.750.67%6.730.07%6.96-0.54%-0.92%
2019-05-276.736.836.666.811.34%1.02%-2.67%11,881,40080,090,00085%6.740.79%6.70-0.08%6.73-0.28%7.00-0.81%-1.10%
2019-05-246.686.766.636.720.00%0.48%-4.73%10,782,80072,115,00076%6.690.08%6.71-0.43%6.75-1.88%7.05-0.94%-1.25%
2019-05-236.766.766.626.72-0.74%0.55%-5.63%13,188,60088,133,00088%6.68-0.99%6.74-0.66%6.88-1.97%7.12-0.86%-1.45%
2019-05-226.826.826.686.770.00%0.30%-5.75%13,059,00088,143,00087%6.75-0.35%6.78-2.64%7.02-1.72%7.18-0.91%-1.55%
2019-05-216.756.826.666.770.45%-0.06%-6.61%14,345,00097,179,00096%6.77-0.56%6.97-2.72%7.14-1.40%7.25-1.11%-1.60%
2019-05-207.207.226.686.74-6.26%-1.06%-8.05%17,530,400119,416,000116%6.81-7.04%7.16-3.06%7.24-1.87%7.33-0.69%-1.64%
2019-05-177.467.507.197.19-3.75%-1.88%-2.59%15,093,900110,612,00097%7.33-0.99%7.39-0.23%7.38-0.18%7.38-0.89%-1.88%
2019-05-167.407.507.337.470.40%0.93%0.31%14,979,400110,861,00093%7.40-0.50%7.400.22%7.390.20%7.45-1.19%-1.89%
2019-05-157.397.527.357.441.50%0.03%-1.29%13,681,300101,762,00081%7.441.13%7.390.26%7.38-0.10%7.54-1.27%-1.93%
2019-05-147.357.427.317.33-1.21%-0.34%-3.98%8,716,30064,110,00050%7.36-0.04%7.370.14%7.38-0.53%7.63-2.37%-1.86%
2019-05-137.417.467.267.420.13%0.84%-5.10%12,751,20093,817,00067%7.36-0.38%7.36-0.50%7.420.52%7.82-2.26%-1.69%
2019-05-107.367.467.227.411.23%0.32%-7.38%16,504,600121,895,00082%7.390.78%7.40-0.81%7.38-1.39%8.00-2.91%-1.50%
2019-05-097.387.517.207.32-2.01%-0.12%-11.17%13,757,900100,837,00061%7.33-2.12%7.460.83%7.49-2.04%8.24-1.93%-1.25%
2019-05-087.507.577.387.47-2.10%-0.24%-11.09%11,780,70088,208,00050%7.49-0.77%7.40-1.66%7.64-1.90%8.40-1.37%-1.15%
2019-05-077.507.737.337.630.26%1.11%-10.44%15,158,300114,391,00062%7.553.51%7.52-2.19%7.79-3.51%8.52-1.48%-1.11%
2019-05-067.707.707.097.610.00%4.39%-11.99%31,987,100233,179,000122%7.29-7.51%7.69-5.67%8.07-5.80%8.65-3.08%-1.09%