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:
烽火电子( 000561.SZ 深证)
板块 :家电_h   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
2019-09-19277.0100.460%
2019-09-19269.1700.450%
2019-09-19278.7700.462%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
2019-08-237.467.497.287.33-1.48%-0.37%1.36%6,889,60050,684,00086%7.360.36%7.320.16%7.310.41%7.230.36%0.47%
2019-08-227.247.457.137.443.05%1.49%3.25%13,043,30095,614,000170%7.331.15%7.310.26%7.280.53%7.210.49%0.46%
2019-08-217.307.347.187.22-1.10%-0.39%0.68%5,660,00041,021,00082%7.25-0.90%7.290.32%7.240.11%7.170.27%0.44%
2019-08-207.347.377.257.30-0.54%-0.19%2.07%5,833,20042,663,00084%7.310.27%7.270.53%7.240.42%7.150.62%0.48%
2019-08-197.177.397.157.342.37%0.63%3.26%12,130,80088,485,000174%7.291.66%7.230.75%7.210.92%7.110.69%0.44%
2019-08-167.227.267.097.17-0.28%-0.07%1.57%7,094,80050,902,000115%7.180.48%7.170.10%7.140.45%7.060.37%0.41%
2019-08-157.027.246.957.19-0.14%0.69%2.23%5,087,30036,326,00089%7.14-0.78%7.170.51%7.110.24%7.030.27%0.39%
2019-08-147.237.277.127.200.42%0.04%2.65%6,354,80045,737,000116%7.200.55%7.130.76%7.090.41%7.010.49%0.39%
2019-08-137.067.327.007.170.56%0.17%2.72%9,485,90067,897,000175%7.161.43%7.080.84%7.061.15%6.980.68%0.37%
2019-08-126.867.216.797.133.33%1.03%2.84%9,489,00066,962,000175%7.062.20%7.020.20%6.980.66%6.930.49%0.36%
2019-08-097.037.066.806.90-1.57%-0.07%0.01%3,494,00024,125,00073%6.91-1.67%7.000.63%6.940.12%6.900.19%0.28%
2019-08-086.967.106.927.010.00%-0.17%1.80%4,573,40032,113,000100%7.02-0.27%6.960.56%6.930.41%6.890.36%0.20%
2019-08-076.997.116.927.010.72%-0.44%2.17%6,663,80046,921,000154%7.042.98%6.921.26%6.900.67%6.860.63%0.15%
2019-08-066.807.006.586.961.46%1.80%2.08%6,933,00047,404,000171%6.84-0.03%6.83-0.15%6.85-0.22%6.820.27%0.07%
2019-08-056.836.916.746.860.59%0.31%0.88%3,000,70020,523,00085%6.840.26%6.84-0.35%6.870.16%6.800.35%0.01%
2019-08-026.756.906.736.82-0.87%-0.01%0.65%2,782,90018,983,00080%6.82-0.68%6.87-0.20%6.860.25%6.780.13%-0.09%
2019-08-016.886.916.816.88-0.58%0.17%1.67%3,424,00023,515,000102%6.87-0.33%6.880.29%6.840.32%6.770.30%-0.18%
2019-07-316.907.006.776.920.44%0.42%2.56%5,693,20039,233,000170%6.890.15%6.860.73%6.820.64%6.750.25%-0.36%
2019-07-306.707.056.686.892.84%0.13%2.38%8,965,70061,693,000296%6.882.92%6.811.99%6.781.79%6.730.60%-0.41%
2019-07-296.666.726.626.700.45%0.21%0.15%1,886,40012,613,00076%6.690.39%6.680.02%6.660.51%6.69-0.27%-0.50%
2019-07-266.666.736.606.67-0.45%0.15%-0.57%2,466,60016,427,00094%6.66-0.51%6.680.45%6.620.00%6.71-0.64%-0.50%
2019-07-256.686.746.626.700.90%0.09%-0.76%2,507,20016,782,00086%6.690.20%6.650.93%6.62-0.02%6.75-0.13%-0.45%
2019-07-246.656.756.606.641.07%-0.61%-1.78%2,848,20019,028,00097%6.682.19%6.590.27%6.62-0.53%6.76-0.16%-0.45%
2019-07-236.516.586.506.570.92%0.49%-2.97%1,891,40012,366,00065%6.540.34%6.57-0.83%6.66-0.89%6.77-0.30%-0.45%
2019-07-226.706.706.436.51-2.40%-0.09%-4.14%2,500,50016,293,00080%6.52-2.38%6.62-1.62%6.72-0.94%6.79-0.64%-0.45%
2019-07-196.616.746.606.670.91%-0.07%-2.41%1,772,80011,834,00052%6.680.00%6.73-0.80%6.78-0.78%6.84-0.78%-0.43%
2019-07-186.786.806.606.61-3.36%-0.97%-4.05%3,529,10023,558,00093%6.68-2.57%6.79-0.92%6.84-0.42%6.89-1.50%-0.35%
2019-07-176.856.916.816.840.00%-0.16%-2.20%2,587,50017,728,00058%6.85-0.38%6.85-0.48%6.870.09%6.99-0.27%-0.15%
2019-07-166.896.926.846.84-0.87%-0.54%-2.47%2,525,50017,369,00055%6.880.70%6.880.26%6.860.19%7.01-0.28%-0.10%
2019-07-156.756.946.686.900.00%1.04%-1.89%3,338,30022,798,00070%6.83-1.32%6.870.02%6.85-0.38%7.03-0.31%-0.05%