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:
华侨城A( 000069.SZ 深证)
板块 :旅游   下月解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-191979.3800.240%
2020-10-191976.6700.241%2
2020-10-191941.0400.237%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
2020-09-246.976.996.796.79-2.86%-0.92%-4.19%41,016,500281,087,000103%6.85-2.31%6.99-1.83%7.08-0.53%7.09-0.63%-0.27%
2020-09-237.087.106.996.99-1.13%-0.36%-1.99%39,154,300274,673,00099%7.02-1.36%7.12-0.73%7.12-0.32%7.13-0.29%-0.20%
2020-09-227.137.197.047.07-1.67%-0.59%-1.16%36,327,500258,351,00091%7.11-1.58%7.170.20%7.150.01%7.15-0.45%-0.17%
2020-09-217.257.307.177.19-0.96%-0.50%0.07%38,929,800281,303,00095%7.230.80%7.160.37%7.140.44%7.19-0.51%-0.12%
2020-09-187.007.286.997.263.27%1.27%0.53%65,880,700472,328,000142%7.171.82%7.130.59%7.110.31%7.22-0.03%-0.05%
2020-09-177.107.117.007.03-1.13%-0.16%-2.69%31,235,500219,934,00071%7.04-1.30%7.09-0.13%7.09-0.73%7.22-0.25%-0.08%
2020-09-167.117.207.067.110.14%-0.34%-1.82%33,424,200238,448,00076%7.130.68%7.100.07%7.14-0.28%7.24-0.25%-0.07%
2020-09-157.057.147.027.100.71%0.20%-2.20%23,449,800166,177,00052%7.090.24%7.09-0.91%7.16-0.80%7.26-0.11%-0.06%
2020-09-147.117.157.017.05-0.84%-0.27%-3.00%34,180,000241,612,00069%7.07-0.67%7.16-0.61%7.22-1.03%7.27-0.15%-0.10%
2020-09-117.127.187.077.11-0.97%-0.10%-2.32%38,074,300270,964,00075%7.12-1.89%7.20-1.15%7.30-0.12%7.28-0.07%-0.17%
2020-09-107.267.397.127.180.14%-1.02%-1.43%46,953,400340,600,00095%7.250.51%7.29-0.80%7.31-0.08%7.280.11%-0.18%
2020-09-097.287.317.147.17-2.05%-0.65%-1.46%45,703,000329,816,00095%7.22-2.10%7.340.04%7.31-0.30%7.28-0.01%-0.21%
2020-09-087.367.487.297.320.27%-0.71%0.59%52,409,400386,369,000111%7.37-0.27%7.340.33%7.330.37%7.280.07%-0.20%
2020-09-077.197.567.177.301.53%-1.24%0.39%88,854,600656,834,000195%7.393.31%7.320.72%7.310.66%7.270.21%-0.22%
2020-09-047.157.257.097.19-0.14%0.49%-0.92%32,815,500234,783,00078%7.16-1.72%7.27-0.32%7.26-0.03%7.26-0.34%-0.24%
2020-09-037.347.387.187.20-2.04%-1.10%-1.13%35,466,900258,210,00083%7.28-0.87%7.290.17%7.260.33%7.28-0.11%-0.20%
2020-09-027.397.417.277.350.00%0.08%0.82%39,375,800289,193,00093%7.341.20%7.280.59%7.240.28%7.29-0.18%-0.18%
2020-09-017.157.397.077.352.80%1.28%0.64%64,727,000469,720,000148%7.260.18%7.230.64%7.22-0.17%7.30-0.52%-0.15%
2020-08-317.237.357.157.15-1.11%-1.30%-2.60%46,462,300336,551,000110%7.240.88%7.190.08%7.23-0.37%7.34-0.82%-0.11%
2020-08-287.137.247.117.231.54%0.68%-2.32%39,022,200280,210,00083%7.180.96%7.18-0.77%7.26-0.73%7.40-0.20%0.03%
2020-08-277.167.197.077.12-0.42%0.10%-4.00%31,712,200225,574,00067%7.11-1.62%7.24-1.07%7.31-0.56%7.42-0.16%0.07%
2020-08-267.297.367.147.15-2.05%-1.11%-3.76%43,904,400317,438,00093%7.23-1.59%7.32-0.98%7.35-0.68%7.430.07%0.11%
2020-08-257.357.457.287.30-0.41%-0.64%-1.67%38,712,300284,405,00079%7.35-0.45%7.39-0.10%7.40-0.65%7.42-0.15%0.11%
2020-08-247.437.477.327.33-1.48%-0.68%-1.41%39,258,800289,727,00077%7.38-0.66%7.39-0.35%7.45-0.85%7.440.01%0.16%
2020-08-217.387.537.347.440.81%0.15%0.08%43,645,600324,250,00083%7.430.84%7.42-0.71%7.510.15%7.430.11%0.20%
2020-08-207.347.447.317.380.00%0.18%-0.62%36,427,700268,381,00067%7.37-1.11%7.47-1.15%7.500.11%7.430.07%0.19%
2020-08-197.597.607.367.38-2.25%-0.94%-0.55%49,585,100369,417,00089%7.45-1.70%7.560.23%7.490.65%7.420.07%0.18%
2020-08-187.657.707.507.55-1.05%-0.38%1.81%46,224,600350,359,00078%7.58-0.46%7.540.84%7.440.26%7.42-0.11%0.12%
2020-08-177.447.737.357.632.83%0.21%2.77%84,759,400645,371,000131%7.613.63%7.482.48%7.430.92%7.420.61%0.11%
2020-08-147.317.437.267.420.00%0.99%0.56%39,372,500289,286,00058%7.350.47%7.30-0.64%7.36-0.04%7.380.20%-0.06%