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:
远大控股( 000626.SZ 深证)
板块 :综合类   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-2812248.10022.267%2
2019-06-283672.2206.130%增发
2019-06-285935.1409.910%增发
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
2019-06-177.828.147.828.042.55%-0.09%0.24%2,628,90021,155,000102%8.050.37%8.06-0.90%8.100.32%8.02-0.63%-0.79%
2019-06-148.208.227.847.84-3.92%-2.21%-2.87%2,359,80018,919,00089%8.02-1.35%8.14-0.01%8.070.40%8.07-0.65%-0.83%
2019-06-138.298.298.038.160.49%0.41%0.43%2,212,00017,976,00084%8.13-1.25%8.140.81%8.040.55%8.13-0.51%-0.86%
2019-06-128.188.388.118.120.25%-1.34%-0.58%3,123,30025,705,000120%8.232.33%8.071.91%8.001.24%8.17-0.66%-0.93%
2019-06-117.868.167.828.103.05%0.71%-1.47%2,968,80023,879,000113%8.042.66%7.920.88%7.90-0.55%8.22-0.94%-0.95%
2019-06-107.757.907.757.861.42%0.32%-5.29%1,746,30013,682,00065%7.840.35%7.85-0.05%7.94-1.64%8.30-0.60%-0.93%
2019-06-067.997.997.677.75-1.40%-0.74%-7.17%1,929,40015,065,00068%7.81-1.13%7.86-1.69%8.07-1.53%8.35-0.84%-0.99%
2019-06-057.887.997.827.860.90%-0.47%-6.65%2,387,30018,852,00080%7.900.59%7.99-2.23%8.20-1.44%8.42-1.06%-0.94%
2019-06-048.118.167.687.79-3.83%-0.78%-8.46%3,484,10027,355,000109%7.85-4.55%8.17-3.07%8.32-2.51%8.51-1.45%-0.82%
2019-06-038.548.568.058.10-4.03%-1.52%-6.20%3,007,90024,740,00094%8.23-3.13%8.43-1.69%8.53-1.38%8.64-0.51%-0.70%
2019-05-318.608.698.358.44-1.86%-0.60%-2.75%2,987,10025,364,00089%8.49-1.57%8.58-1.21%8.65-0.05%8.68-1.06%-0.68%
2019-05-308.618.738.438.60-0.58%-0.30%-1.96%2,261,40019,507,00061%8.63-0.19%8.68-0.47%8.660.04%8.77-0.98%-0.61%
2019-05-298.648.738.578.65-0.46%0.09%-2.36%2,125,10018,365,00053%8.64-1.34%8.720.64%8.65-0.36%8.86-1.19%-0.54%
2019-05-288.828.858.668.69-0.80%-0.79%-3.08%2,662,00023,316,00059%8.760.13%8.670.51%8.68-0.34%8.97-0.84%-0.50%
2019-05-278.568.878.568.762.34%0.14%-3.12%2,754,80024,098,00056%8.753.05%8.62-0.25%8.710.18%9.04-0.74%-0.53%
2019-05-248.488.608.358.560.35%0.84%-6.03%2,617,70022,222,00047%8.49-1.57%8.65-1.23%8.70-1.54%9.11-1.23%-0.59%
2019-05-238.688.788.498.53-1.73%-1.09%-7.50%3,371,10029,072,00047%8.62-1.59%8.75-0.01%8.83-1.54%9.22-0.36%-0.69%
2019-05-228.928.988.528.68-2.14%-0.95%-6.21%4,038,40035,389,00048%8.76-0.87%8.75-1.56%8.97-1.67%9.260.11%-0.96%
2019-05-218.638.988.638.871.72%0.34%-4.06%4,581,80040,503,00054%8.841.95%8.89-1.83%9.12-1.22%9.25-0.18%-1.18%
2019-05-208.939.058.458.72-2.13%0.57%-5.85%5,124,80044,435,00058%8.67-4.75%9.06-2.81%9.24-1.38%9.26-0.30%-1.33%
2019-05-179.459.468.758.91-5.91%-2.12%-4.09%6,617,10060,234,00077%9.10-3.52%9.32-1.34%9.37-0.82%9.29-0.39%-1.56%
2019-05-169.489.529.389.47-0.73%0.37%1.54%4,522,40042,669,00055%9.44-0.17%9.450.15%9.440.59%9.33-0.32%-1.55%
2019-05-159.369.699.239.542.25%0.94%1.97%7,121,50067,306,00082%9.45-0.02%9.43-0.07%9.390.83%9.36-0.71%-1.51%
2019-05-149.349.679.309.33-1.27%-1.30%-0.99%6,187,20058,486,00071%9.450.55%9.440.80%9.310.37%9.42-1.19%-1.34%
2019-05-139.439.619.309.45-1.77%0.52%-0.90%7,338,50068,992,00082%9.40-0.56%9.371.03%9.280.35%9.54-1.30%-1.20%
2019-05-109.459.899.129.622.01%1.76%-0.43%16,818,900159,005,000187%9.452.14%9.271.48%9.240.39%9.66-2.28%-1.00%
2019-05-098.639.438.609.4310.04%1.88%-4.62%15,779,300146,046,000179%9.264.75%9.140.94%9.21-1.07%9.89-3.07%-0.69%
2019-05-088.929.068.358.57-6.75%-3.01%-15.98%6,527,60057,680,00072%8.84-3.43%9.05-2.65%9.31-3.01%10.20-2.09%-0.26%
2019-05-079.259.389.019.191.21%0.44%-11.79%5,627,30051,492,00059%9.15-0.21%9.30-1.99%9.60-3.21%10.42-1.62%0.08%
2019-05-069.059.528.819.080.00%-0.97%-14.25%7,234,80066,333,00067%9.17-4.37%9.49-3.82%9.92-3.44%10.59-2.63%0.43%