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:
顺利办( 000606.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
2019-07-1914684.29019.175%2
2019-07-2814684.29019.175%2
2019-07-2914684.29019.175%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
2019-06-176.106.105.966.00-0.99%-0.28%-0.32%4,635,20027,889,00077%6.02-2.67%6.12-0.25%6.080.55%6.02-0.33%-0.36%
2019-06-146.166.356.036.06-1.78%-1.97%0.35%6,555,30040,526,000113%6.180.87%6.131.24%6.051.24%6.04-0.15%-0.37%
2019-06-136.086.216.026.172.15%0.67%2.02%6,428,10039,396,000107%6.130.74%6.061.53%5.970.49%6.05-0.49%-0.42%
2019-06-126.136.136.046.04-1.31%-0.72%-0.63%5,654,70034,402,00091%6.081.59%5.971.39%5.940.22%6.08-0.48%-0.41%
2019-06-115.826.145.776.125.15%2.19%0.21%8,459,70050,667,000129%5.993.42%5.890.39%5.93-0.37%6.11-0.44%-0.39%
2019-06-105.785.855.725.820.69%0.50%-5.12%4,724,80027,362,00070%5.79-0.45%5.86-1.26%5.95-1.34%6.13-0.34%-0.41%
2019-06-066.026.035.755.78-3.99%-0.64%-6.09%6,293,40036,609,00094%5.82-3.20%5.94-1.79%6.03-1.63%6.16-0.47%-0.44%
2019-06-056.106.105.936.020.33%0.18%-2.65%4,336,40026,056,00064%6.01-0.37%6.05-1.18%6.13-1.13%6.18-0.40%-0.46%
2019-06-046.086.145.966.00-1.32%-0.51%-3.37%4,965,90029,949,00072%6.03-0.79%6.12-1.05%6.20-0.80%6.21-0.37%-0.52%
2019-06-036.226.255.976.08-2.72%0.02%-2.44%7,419,80045,105,000106%6.08-3.15%6.18-1.69%6.25-0.38%6.23-0.14%-0.63%
2019-05-316.246.366.216.250.48%-0.43%0.14%4,536,90028,480,00067%6.280.82%6.29-0.19%6.280.42%6.24-0.38%-0.78%
2019-05-306.326.346.156.22-2.51%-0.10%-0.72%8,024,70049,964,000107%6.23-2.14%6.300.13%6.250.37%6.27-0.67%-0.98%
2019-05-296.216.446.206.382.08%0.28%1.16%7,609,90048,415,000103%6.360.68%6.291.22%6.230.18%6.31-0.43%-1.01%
2019-05-286.266.386.216.25-1.11%-1.09%-1.33%7,825,60049,452,000103%6.321.99%6.221.25%6.220.08%6.33-0.28%-1.04%
2019-05-276.116.336.066.323.78%2.00%-0.50%7,662,80047,481,000100%6.202.08%6.14-0.65%6.210.15%6.35-0.60%-1.11%
2019-05-246.016.156.016.09-0.81%0.33%-4.69%4,428,00026,878,00056%6.07-0.91%6.18-1.09%6.20-1.23%6.39-0.70%-1.15%
2019-05-236.246.276.036.14-2.69%0.23%-4.58%8,293,20050,805,00096%6.13-3.42%6.25-0.27%6.28-1.63%6.44-0.62%-1.20%
2019-05-226.366.456.216.31-0.79%-0.52%-2.55%5,713,30036,242,00065%6.340.38%6.27-0.79%6.38-0.75%6.48-1.05%-1.28%
2019-05-216.216.406.206.361.44%0.65%-2.81%6,434,30040,661,00065%6.322.65%6.32-1.44%6.43-0.48%6.54-1.39%-1.32%
2019-05-206.206.285.996.271.13%1.85%-5.52%7,276,80044,796,00068%6.16-4.10%6.41-1.87%6.46-1.09%6.64-1.73%-1.24%
2019-05-176.636.676.136.20-6.49%-3.41%-8.19%10,909,90070,034,00098%6.42-3.02%6.53-0.73%6.53-0.62%6.75-2.34%-1.17%
2019-05-166.616.666.556.630.45%0.17%-4.12%7,945,10052,586,00068%6.620.53%6.580.29%6.570.37%6.92-0.97%-0.97%
2019-05-156.596.646.536.601.38%0.24%-5.48%8,820,60058,079,00068%6.581.01%6.560.02%6.55-1.24%6.98-0.71%-1.07%
2019-05-146.406.586.366.51-0.15%-0.12%-7.44%6,644,00043,304,00051%6.52-0.66%6.560.14%6.63-1.94%7.03-0.99%-1.01%
2019-05-136.536.686.486.52-1.51%-0.62%-8.21%7,850,20051,505,00058%6.56-0.24%6.55-1.77%6.76-2.00%7.10-0.95%-0.92%
2019-05-106.526.676.366.622.80%0.65%-7.68%12,256,80080,609,00090%6.581.09%6.67-2.94%6.90-3.24%7.17-1.24%-0.85%
2019-05-096.526.656.416.44-3.74%-1.01%-11.31%11,055,90071,935,00083%6.51-5.04%6.87-3.42%7.13-1.70%7.26-1.44%-0.75%
2019-05-087.057.056.676.69-7.60%-2.35%-9.19%15,421,400105,657,000121%6.85-5.92%7.11-3.93%7.26-1.40%7.37-1.39%-0.65%
2019-05-077.367.437.167.24-1.50%-0.58%-3.09%10,256,20074,686,00086%7.280.12%7.400.33%7.36-0.49%7.47-0.60%-0.62%
2019-05-067.517.517.027.350.00%1.06%-2.21%13,954,800101,493,000116%7.27-3.97%7.38-0.37%7.39-0.78%7.52-1.04%-0.63%