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:
大亚圣象( 000910.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
2020-07-10536.0000.968%2
2020-07-10586.2501.056%2
2020-07-10573.5001.035%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
2020-06-0417.3618.0716.8317.496.45%0.32%14.75%34,567,100602,690,000131%17.449.72%16.223.98%15.692.70%15.242.43%2.56%
2020-06-0315.1216.4315.0916.439.97%3.39%10.42%31,584,900501,927,000123%15.892.88%15.602.01%15.280.79%14.881.85%2.35%
2020-06-0215.4315.9814.7114.94-5.44%-3.28%2.26%40,755,300629,493,000170%15.45-0.75%15.291.11%15.161.68%14.611.62%2.29%
2020-06-0115.1116.1214.6015.807.85%1.53%9.90%75,296,3001,171,772,000372%15.565.44%15.122.73%14.914.03%14.384.83%2.21%
2020-05-2915.0015.4014.0014.65-0.88%-0.74%6.82%50,025,300738,336,000365%14.76-0.12%14.723.93%14.334.64%13.724.32%1.75%
2020-05-2814.7814.7814.5714.789.97%0.03%12.42%42,496,500627,940,000476%14.789.94%14.1717.91%13.7015.34%13.159.74%1.36%
2020-05-2713.4413.4413.4413.449.98%0.00%12.19%3,253,40043,725,00056%13.4413.09%12.013.06%11.880.72%11.980.35%0.46%
2020-05-2611.1312.2211.1312.229.99%2.83%2.36%10,361,000123,126,000136%11.886.73%11.660.56%11.79-0.20%11.940.15%0.56%
2020-05-2511.2111.3111.0311.11-1.77%-0.22%-6.80%3,752,50041,785,00049%11.14-4.06%11.59-2.14%11.81-0.71%11.92-0.13%0.56%
2020-05-2211.8312.0411.2811.31-3.99%-2.55%-5.24%7,937,60092,121,00099%11.61-1.93%11.85-1.10%11.90-0.81%11.940.46%0.64%
2020-05-2111.7612.1511.6811.780.08%-0.46%-0.84%6,577,30077,838,00082%11.83-1.38%11.98-0.36%12.00-0.70%11.880.34%0.58%
2020-05-2012.2512.5711.7211.77-4.07%-1.92%-0.59%12,638,300151,664,000167%12.00-0.60%12.02-0.42%12.08-0.30%11.841.22%0.51%
2020-05-1912.1212.3311.7912.272.42%1.64%4.90%6,699,70080,876,00096%12.070.68%12.07-0.72%12.120.62%11.700.80%0.36%
2020-05-1812.1012.1611.8211.98-0.66%-0.08%3.24%3,515,30042,149,00049%11.99-1.46%12.160.08%12.040.61%11.600.28%0.34%
2020-05-1512.1812.3312.0012.06-0.99%-0.88%4.22%2,969,00036,124,00042%12.17-0.56%12.150.96%11.971.42%11.570.41%0.35%
2020-05-1412.1912.5211.9512.180.25%-0.45%5.68%7,418,50090,767,000105%12.241.14%12.031.28%11.801.27%11.530.71%0.35%
2020-05-1311.6212.4311.4712.155.19%0.44%6.17%13,663,300165,291,000201%12.104.30%11.883.10%11.653.05%11.441.32%0.32%
2020-05-1211.8611.8611.4711.55-2.12%-0.41%2.26%5,386,40062,469,00090%11.60-1.26%11.530.96%11.310.53%11.300.19%0.23%
2020-05-1111.4711.9711.3611.803.51%0.46%4.67%10,407,900122,249,000184%11.754.26%11.423.57%11.251.34%11.270.72%0.21%
2020-05-0810.8311.4710.8311.405.65%1.19%1.84%10,412,900117,307,000194%11.273.97%11.020.38%11.100.44%11.19-0.20%0.15%
2020-05-0710.8410.9210.7310.79-0.64%-0.42%-3.80%3,259,80035,324,00063%10.840.59%10.98-0.69%11.05-0.70%11.22-0.33%0.20%
2020-05-0611.0011.0510.6310.86-1.72%0.82%-3.49%7,669,30082,611,000128%10.77-3.93%11.06-1.47%11.13-1.29%11.25-0.28%0.27%
2020-04-3011.3911.5010.8711.05-2.39%-1.45%-2.08%8,900,70099,801,000162%11.21-0.80%11.22-0.64%11.27-0.47%11.290.56%0.29%
2020-04-2911.1411.4511.0811.321.80%0.15%0.87%3,218,80036,382,00061%11.301.10%11.29-0.16%11.33-0.18%11.220.43%0.18%
2020-04-2811.4911.6810.9011.12-3.22%-0.54%-0.48%4,624,90051,708,00081%11.18-2.00%11.31-0.78%11.35-0.64%11.170.34%0.13%
2020-04-2711.3811.5311.3311.490.97%0.72%3.18%4,251,00048,494,00075%11.410.33%11.400.07%11.420.36%11.140.45%0.08%
2020-04-2411.4311.5311.3011.38-0.44%0.08%2.65%3,173,20036,082,00057%11.37-0.44%11.39-0.37%11.380.76%11.090.38%-0.01%
2020-04-2311.4811.5311.3211.430.00%0.08%3.50%2,989,80034,147,00049%11.420.30%11.430.53%11.291.14%11.040.02%-0.08%
2020-04-2211.7511.7511.2511.43-0.26%0.38%3.51%5,347,40060,893,00084%11.39-0.79%11.371.08%11.170.79%11.040.16%-0.08%
2020-04-2111.5011.7911.2311.460.00%-0.16%3.96%6,539,10075,056,000106%11.481.55%11.252.07%11.081.10%11.020.26%-0.02%