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:
*ST节能( 000820.SZ 深证)
板块 :造纸、印刷   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
2019-10-2434941.05054.831%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
2019-09-121.851.851.811.840.00%0.71%1.83%5,992,70010,946,00074%1.83-0.33%1.840.33%1.820.17%1.810.28%0.21%
2019-09-111.821.861.811.84-0.54%0.38%2.11%11,781,00021,595,000148%1.83-1.29%1.840.93%1.820.50%1.800.45%0.19%
2019-09-101.801.881.791.853.35%-0.38%3.12%14,787,20027,466,000205%1.863.74%1.821.79%1.811.29%1.791.01%0.14%
2019-09-091.791.801.771.790.56%0.00%0.79%5,603,60010,030,00083%1.791.30%1.790.06%1.790.00%1.780.51%0.04%
2019-09-061.781.791.751.78-0.56%0.74%0.74%7,498,50013,251,000103%1.77-2.32%1.79-0.56%1.790.17%1.77-0.40%-0.05%
2019-09-051.811.831.781.79-0.56%-1.05%0.90%7,292,30013,189,000100%1.811.29%1.800.39%1.790.56%1.77-0.17%0.03%
2019-09-041.781.801.771.800.00%0.78%1.29%6,859,50012,250,00087%1.79-0.56%1.790.62%1.780.40%1.780.11%0.07%
2019-09-031.791.811.771.800.56%0.22%1.41%5,901,00010,598,00076%1.800.34%1.780.68%1.770.34%1.780.06%0.10%
2019-09-021.751.831.741.792.87%0.00%0.90%8,528,40015,268,000107%1.792.29%1.770.91%1.761.09%1.770.17%0.21%
2019-08-301.751.781.721.740.00%-0.57%-1.75%6,962,60012,187,00087%1.750.00%1.75-0.23%1.74-1.08%1.770.06%0.21%
2019-08-291.751.771.731.74-0.57%-0.57%-1.69%5,321,9009,312,00068%1.75-0.17%1.760.80%1.76-0.84%1.770.11%0.20%
2019-08-281.751.771.741.75-0.57%-0.17%-1.02%5,934,30010,405,00076%1.75-0.34%1.74-1.53%1.78-0.06%1.77-0.11%0.15%
2019-08-271.731.791.721.761.73%0.06%-0.56%7,467,50013,138,00098%1.762.21%1.77-1.06%1.78-0.22%1.770.06%0.14%
2019-08-261.741.741.711.73-3.89%0.52%-2.20%10,491,10018,059,000134%1.72-5.91%1.79-1.05%1.78-0.56%1.77-0.34%0.10%
2019-08-231.831.861.801.80-2.70%-1.59%1.41%9,018,00016,491,000133%1.830.94%1.810.78%1.790.84%1.780.40%0.07%
2019-08-221.761.851.751.855.11%2.10%4.64%12,398,10022,462,000183%1.812.96%1.791.42%1.781.31%1.770.23%-0.02%
2019-08-211.771.781.741.76-1.68%0.00%-0.23%6,208,10010,926,00088%1.76-1.40%1.770.28%1.76-0.06%1.760.40%-0.16%
2019-08-201.761.821.751.791.70%0.28%1.88%7,991,20014,267,000112%1.792.00%1.761.38%1.760.46%1.761.15%-0.33%
2019-08-191.751.771.731.761.73%0.57%1.32%6,648,60011,638,00088%1.750.52%1.74-0.29%1.750.12%1.740.12%-0.56%
2019-08-161.731.771.721.73-0.57%-0.63%-0.29%4,966,6008,646,00066%1.741.10%1.74-0.40%1.75-0.63%1.74-0.06%-0.59%
2019-08-151.711.751.691.74-1.69%1.05%0.23%5,583,8009,613,00072%1.72-2.66%1.75-0.34%1.76-0.79%1.74-0.34%-0.64%
2019-08-141.781.791.741.770.00%0.06%1.61%4,796,1008,483,00063%1.770.63%1.76-0.40%1.770.74%1.74-0.17%-0.64%
2019-08-131.731.811.701.771.72%0.68%1.43%7,503,30013,193,00098%1.761.15%1.76-0.68%1.761.62%1.75-0.40%-0.68%
2019-08-121.721.751.721.74-0.57%0.12%-0.68%4,584,5007,967,00060%1.74-2.41%1.780.74%1.730.06%1.75-0.57%-0.69%
2019-08-091.811.811.741.75-3.31%-1.74%-0.68%8,441,50015,038,000109%1.78-0.17%1.762.68%1.730.41%1.76-0.51%-0.68%
2019-08-081.711.811.701.815.23%1.46%2.20%13,227,30023,598,000174%1.784.45%1.721.96%1.720.58%1.77-1.17%-0.71%
2019-08-071.671.751.671.72-2.27%0.70%-4.02%8,666,70014,800,000108%1.713.96%1.68-0.53%1.71-0.93%1.79-1.32%-0.66%
2019-08-061.661.791.621.762.92%7.12%-3.08%11,532,40018,949,000124%1.64-4.97%1.69-3.86%1.73-3.30%1.82-1.20%-0.65%
2019-08-051.741.751.711.71-2.29%-1.10%-6.96%5,668,8009,799,00066%1.73-1.26%1.76-1.46%1.79-1.43%1.84-0.16%-0.68%
2019-08-021.771.771.731.750.00%-0.06%-4.94%6,016,00010,537,00066%1.75-2.78%1.79-1.92%1.81-1.57%1.84-0.54%-0.86%