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:
藏格控股( 000408.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-26154712.96077.598%2
2019-07-26159311.62076.879%2
2019-07-26144439.37072.445%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
2019-06-176.766.856.566.59-2.80%-1.41%-3.60%10,148,00067,833,00069%6.68-2.32%6.79-0.96%6.800.00%6.84-1.23%-1.04%
2019-06-146.926.936.736.78-2.16%-0.92%-2.04%10,737,60073,473,00070%6.840.28%6.850.43%6.800.56%6.92-0.59%-1.02%
2019-06-136.766.996.666.931.91%1.55%-0.46%11,866,80080,979,00075%6.82-0.94%6.820.56%6.770.00%6.96-0.64%-1.10%
2019-06-126.887.016.786.80-1.45%-1.29%-2.95%12,553,00086,477,00080%6.891.76%6.791.21%6.770.66%7.01-0.81%-1.15%
2019-06-116.696.936.466.903.29%1.92%-2.32%14,658,60099,233,00091%6.771.51%6.71-0.28%6.72-1.98%7.06-1.04%-1.16%
2019-06-106.546.756.546.681.83%0.16%-6.42%8,987,20059,939,00054%6.670.24%6.720.10%6.86-1.97%7.14-0.96%-1.18%
2019-06-066.826.836.516.56-3.53%-1.40%-8.98%12,501,70083,179,00073%6.65-2.26%6.72-3.03%7.00-1.30%7.21-1.41%-1.18%
2019-06-056.906.936.676.80-0.29%-0.10%-6.98%16,284,400110,854,00092%6.811.73%6.93-2.62%7.09-1.36%7.31-2.04%-1.15%
2019-06-047.147.156.506.82-4.48%1.93%-8.60%25,524,100170,788,000128%6.69-8.64%7.11-3.46%7.19-3.17%7.46-1.75%-1.07%
2019-06-037.607.667.107.14-3.38%-2.51%-5.99%20,085,600147,112,000108%7.32-2.31%7.37-0.70%7.42-0.70%7.600.05%-1.15%
2019-05-317.417.727.327.390.68%-1.43%-2.65%17,036,800127,721,00091%7.502.92%7.42-0.23%7.47-0.33%7.59-0.98%-1.52%
2019-05-307.427.467.107.34-2.78%0.77%-4.25%15,470,600112,684,00078%7.28-2.93%7.44-1.37%7.50-1.45%7.67-1.48%-1.64%
2019-05-297.507.577.397.550.67%0.61%-2.97%9,548,60071,650,00048%7.50-0.94%7.54-0.49%7.61-1.58%7.78-1.07%-1.64%
2019-05-287.607.667.497.50-2.22%-0.99%-4.64%12,658,00095,885,00057%7.580.53%7.58-0.80%7.730.13%7.87-0.95%-1.81%
2019-05-277.577.737.317.672.27%1.79%-3.40%14,955,800112,688,00065%7.54-1.19%7.64-2.18%7.720.74%7.94-1.22%-1.97%
2019-05-247.597.777.507.50-1.70%-1.65%-6.69%13,706,800104,531,00058%7.63-1.29%7.810.44%7.66-1.21%8.04-0.97%-2.22%
2019-05-237.857.887.557.63-0.91%-1.24%-6.00%19,334,400149,369,00083%7.73-2.77%7.771.57%7.76-1.57%8.12-1.06%-2.24%
2019-05-227.998.327.587.70-2.90%-3.10%-6.14%29,545,300234,776,000137%7.954.29%7.65-0.44%7.88-1.06%8.20-1.25%-2.27%
2019-05-217.377.937.307.939.99%4.08%-4.55%26,833,600204,433,000131%7.623.77%7.69-3.43%7.97-2.20%8.31-2.53%-2.27%
2019-05-208.038.037.187.21-9.65%-1.80%-15.42%24,544,400180,207,000122%7.34-10.17%7.96-4.30%8.14-3.35%8.52-3.67%-2.14%
2019-05-178.568.577.897.98-7.10%-2.36%-9.82%21,380,300174,733,000117%8.17-4.11%8.32-1.34%8.43-1.62%8.85-2.20%-1.97%
2019-05-168.468.678.318.590.12%0.79%-5.06%18,933,200161,376,000109%8.522.76%8.43-0.53%8.57-1.02%9.05-1.50%-1.94%
2019-05-158.388.617.968.580.23%3.45%-6.60%29,200,200242,183,000157%8.29-3.11%8.48-3.00%8.65-3.12%9.19-2.75%-2.21%
2019-05-148.428.678.328.560.23%0.00%-9.38%18,033,000154,365,000111%8.56-0.98%8.74-2.45%8.93-3.15%9.45-2.49%-2.05%
2019-05-139.249.348.448.54-8.96%-1.21%-11.84%22,675,100196,032,000145%8.65-7.35%8.96-5.15%9.22-4.51%9.69-3.74%-1.90%
2019-05-109.319.479.079.381.19%0.53%-6.79%9,049,00084,440,00062%9.33-0.80%9.44-1.99%9.66-1.23%10.06-1.19%-1.65%
2019-05-099.519.609.259.27-3.44%-1.45%-8.97%8,239,00077,499,00057%9.41-2.01%9.64-1.48%9.780.14%10.18-1.35%-1.63%
2019-05-089.719.759.309.60-2.14%0.01%-7.00%8,523,20081,817,00059%9.60-2.18%9.78-0.93%9.76-1.10%10.32-1.28%-1.61%
2019-05-079.809.929.609.810.00%-0.03%-6.19%12,468,800122,352,00088%9.81-0.27%9.871.00%9.87-1.75%10.46-1.20%-1.55%
2019-05-069.7310.209.569.810.00%-0.30%-7.31%19,456,900191,456,000144%9.84-1.20%9.78-1.25%10.05-3.14%10.58-1.99%-1.48%