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:
远兴能源( 000683.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
2019-09-2924669.1906.324%2
2019-09-3027899.2907.016%2
2019-09-3024669.1906.218%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
2019-08-232.342.352.322.340.00%0.21%0.78%13,717,50032,030,00091%2.34-0.04%2.34-0.51%2.350.26%2.320.26%-0.28%
2019-08-222.352.362.322.340.00%0.17%1.04%12,217,00028,540,00074%2.34-0.38%2.350.13%2.340.39%2.320.00%-0.42%
2019-08-212.362.362.332.34-0.85%-0.21%1.04%13,167,90030,875,00077%2.35-0.80%2.350.39%2.330.22%2.320.04%-0.49%
2019-08-202.372.382.352.36-0.42%-0.17%1.94%20,274,60047,925,000115%2.361.03%2.341.04%2.330.69%2.320.22%-0.59%
2019-08-192.312.372.302.373.04%1.28%2.60%29,641,30069,350,000155%2.341.65%2.320.96%2.310.87%2.31-0.13%-0.76%
2019-08-162.302.322.292.300.00%-0.09%-0.56%14,614,20033,649,00079%2.301.32%2.290.31%2.290.04%2.31-0.52%-0.83%
2019-08-152.262.302.252.300.00%1.23%-1.08%12,443,70028,273,00064%2.27-1.30%2.29-0.18%2.29-0.52%2.33-0.64%-0.84%
2019-08-142.302.322.292.300.88%-0.09%-1.71%12,143,70027,960,00062%2.300.83%2.290.04%2.30-0.22%2.34-0.72%-0.81%
2019-08-132.282.292.282.28-0.87%-0.13%-3.27%9,100,90020,777,00044%2.280.04%2.29-0.57%2.31-0.26%2.36-0.59%-0.77%
2019-08-122.272.312.262.301.32%0.79%-2.99%13,429,50030,652,00064%2.28-0.48%2.30-0.43%2.31-0.65%2.37-0.75%-0.72%
2019-08-092.332.332.262.27-2.16%-1.00%-4.98%28,149,00064,554,000131%2.29-1.46%2.31-0.47%2.33-1.02%2.39-1.08%-0.65%
2019-08-082.332.342.312.32-0.43%-0.30%-3.93%19,211,60044,708,00095%2.330.13%2.32-0.64%2.35-0.89%2.42-0.70%-0.55%
2019-08-072.322.342.312.330.43%0.26%-4.19%20,503,60047,653,000104%2.320.22%2.34-1.06%2.37-1.25%2.43-1.02%-0.48%
2019-08-062.352.352.292.32-2.52%0.04%-5.58%33,565,30077,847,000169%2.32-2.69%2.36-2.36%2.40-2.04%2.46-1.44%-0.37%
2019-08-052.412.412.372.38-1.24%-0.13%-4.53%19,423,70046,295,000104%2.38-1.37%2.42-1.59%2.45-1.17%2.49-0.88%-0.23%
2019-08-022.432.442.402.41-2.03%-0.25%-4.17%19,641,80047,459,00099%2.42-2.03%2.46-1.40%2.48-1.04%2.52-0.55%-0.14%
2019-08-012.492.492.462.46-1.20%-0.24%-2.73%16,494,20040,682,00087%2.47-1.40%2.49-0.68%2.51-0.52%2.53-0.32%-0.10%
2019-07-312.512.522.492.49-1.19%-0.44%-1.85%16,812,20042,043,00090%2.50-0.72%2.51-0.40%2.52-0.44%2.54-0.35%-0.09%
2019-07-302.512.532.502.520.40%0.04%-1.02%13,027,40032,822,00067%2.520.16%2.52-0.16%2.53-0.08%2.55-0.12%-0.06%
2019-07-292.522.532.502.51-0.79%-0.20%-1.53%18,470,60046,456,00092%2.52-0.55%2.53-0.51%2.53-0.43%2.55-0.08%-0.09%
2019-07-262.532.542.522.53-0.39%0.04%-0.82%15,866,00040,119,00077%2.53-0.24%2.540.00%2.54-0.16%2.55-0.04%-0.14%
2019-07-252.542.552.532.540.00%0.20%-0.47%13,640,40034,575,00062%2.54-0.51%2.54-0.35%2.55-0.12%2.550.04%-0.17%
2019-07-242.532.572.522.540.40%-0.31%-0.43%20,203,00051,478,00090%2.550.67%2.55-0.08%2.55-0.31%2.550.04%-0.21%
2019-07-232.552.552.522.53-0.78%-0.04%-0.78%23,588,50059,701,000105%2.53-1.09%2.55-0.35%2.56-0.27%2.55-0.04%-0.24%
2019-07-222.572.582.522.550.39%-0.35%-0.04%31,397,60080,349,000146%2.560.04%2.56-0.47%2.570.20%2.550.00%-0.26%
2019-07-192.552.582.542.540.00%-0.70%-0.43%15,313,20039,170,00070%2.560.04%2.570.04%2.560.12%2.55-0.12%-0.32%
2019-07-182.572.582.542.54-1.93%-0.66%-0.55%15,573,10039,816,00072%2.56-1.08%2.570.31%2.560.24%2.55-0.20%-0.34%
2019-07-172.562.602.552.591.17%0.19%1.21%24,920,30064,425,000114%2.591.02%2.560.59%2.550.39%2.56-0.12%-0.33%
2019-07-162.542.572.532.560.39%0.04%-0.08%19,023,90048,680,00086%2.560.91%2.550.32%2.540.16%2.56-0.39%-0.31%
2019-07-152.542.562.512.550.00%0.55%-0.86%23,171,50058,752,000103%2.54-0.43%2.540.00%2.54-0.28%2.57-0.62%-0.26%