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:
申万宏源( 000166.SZ 深证)
板块 :证券   本月解禁   
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
2019-02-142695.6200.120%首发
2019-02-14247934.00011.000%增发
2019-02-14250629.50011.121%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
2019-02-224.965.394.885.3910.00%4.48%10.72%219,598,4001,132,897,000274%5.164.48%5.063.16%4.993.02%4.872.44%1.03%
2019-02-214.845.084.834.900.82%-0.77%3.11%104,230,500514,725,000163%4.941.75%4.901.22%4.841.06%4.751.06%0.82%
2019-02-204.824.914.804.860.21%0.14%3.36%49,229,600238,918,00086%4.85-0.70%4.840.94%4.790.82%4.700.45%0.73%
2019-02-194.874.994.804.85-0.21%-0.76%3.61%92,048,200449,829,000173%4.892.11%4.801.20%4.751.24%4.681.19%0.68%
2019-02-184.664.894.664.864.97%1.55%5.06%81,765,400391,343,000174%4.792.03%4.741.20%4.690.93%4.630.94%0.56%
2019-02-154.744.754.634.63-2.73%-1.30%1.03%66,377,800311,374,000158%4.69-0.97%4.690.60%4.650.67%4.580.68%0.48%
2019-02-144.654.844.644.762.37%0.49%4.57%89,848,600425,588,000241%4.742.67%4.661.68%4.621.76%4.551.47%0.42%
2019-02-134.544.694.504.652.42%0.78%3.66%72,028,600332,317,000228%4.611.34%4.581.17%4.541.09%4.490.97%0.28%
2019-02-124.544.604.524.54-0.66%-0.29%2.18%39,313,700179,008,000152%4.550.33%4.531.03%4.490.92%4.440.57%0.15%
2019-02-114.494.574.474.571.56%0.71%3.44%33,485,000151,952,000138%4.541.14%4.480.97%4.450.66%4.420.50%0.08%
2019-02-014.464.524.454.501.81%0.29%2.37%35,785,900160,582,000152%4.491.79%4.441.21%4.420.61%4.400.39%0.03%
2019-01-314.374.444.364.421.61%0.27%0.94%28,879,700127,291,000130%4.410.85%4.39-0.07%4.390.18%4.380.16%0.01%
2019-01-304.374.404.344.35-0.91%-0.48%-0.50%12,870,30056,262,00059%4.370.16%4.39-0.09%4.390.14%4.37-0.02%0.05%
2019-01-294.384.414.314.390.00%0.60%0.39%23,885,900104,245,000107%4.36-1.25%4.39-0.07%4.380.00%4.37-0.07%0.10%
2019-01-284.424.464.384.390.23%-0.66%0.32%25,408,900112,278,000109%4.420.64%4.400.55%4.380.25%4.380.16%0.16%
2019-01-254.374.414.364.380.00%-0.25%0.25%25,278,900111,005,000110%4.390.34%4.370.25%4.370.16%4.370.12%0.20%
2019-01-244.334.414.324.381.39%0.09%0.37%27,202,800119,029,000120%4.381.25%4.360.07%4.360.14%4.360.02%0.23%
2019-01-234.324.354.304.32-0.46%-0.05%-0.99%12,463,50053,867,00054%4.32-0.92%4.36-0.16%4.36-0.21%4.36-0.32%0.27%
2019-01-224.364.404.324.34-0.91%-0.50%-0.85%22,450,00097,927,00086%4.36-0.18%4.360.09%4.37-0.18%4.38-0.09%0.36%
2019-01-214.384.404.344.380.00%0.23%-0.02%25,986,700113,560,00092%4.370.28%4.36-0.09%4.370.11%4.38-0.09%0.43%
2019-01-184.324.384.324.381.39%0.50%-0.11%17,919,40078,092,00057%4.360.18%4.36-0.32%4.370.02%4.390.25%0.52%
2019-01-174.384.394.324.32-1.37%-0.69%-1.23%21,362,60092,931,00056%4.35-0.80%4.380.05%4.37-0.05%4.370.58%0.64%
2019-01-164.424.424.374.38-0.68%-0.11%0.71%19,235,90084,346,00048%4.39-0.11%4.380.21%4.37-0.37%4.350.44%0.58%
2019-01-154.314.434.314.412.08%0.46%1.85%37,097,200162,839,00093%4.391.13%4.370.28%4.39-0.05%4.330.58%0.49%
2019-01-144.364.394.304.32-0.92%-0.48%0.35%20,170,30087,564,00051%4.34-0.25%4.36-0.84%4.39-0.18%4.310.51%0.35%
2019-01-114.334.394.314.360.69%0.18%1.80%22,255,90096,851,00055%4.35-0.32%4.39-0.23%4.400.39%4.280.38%0.17%
2019-01-104.404.424.314.33-1.59%-0.82%1.48%29,255,900127,738,00074%4.37-1.47%4.40-0.14%4.380.90%4.270.42%0.06%
2019-01-094.394.484.394.400.00%-0.70%3.55%43,378,100192,197,000114%4.430.77%4.410.94%4.341.00%4.250.62%-0.05%
2019-01-084.374.464.324.400.46%0.07%4.19%43,125,000189,635,000123%4.40-0.02%4.371.44%4.301.08%4.220.64%-0.15%
2019-01-074.404.454.334.380.00%-0.41%4.39%53,273,900234,322,000161%4.401.50%4.311.70%4.251.60%4.200.82%-0.27%