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:
苏 泊 尔( 002032.SZ 深证)
板块 :家电_h   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
2019-08-308.5200.010%
2019-08-308.2900.010%2
2019-08-300.1000.000%
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
2019-07-1671.9272.2369.6069.85-3.00%-0.73%-5.06%2,078,800146,273,000142%70.36-2.29%71.53-1.81%72.03-1.10%73.57-1.19%-0.36%
2019-07-1573.8474.0071.6072.01-2.28%0.00%-3.28%1,617,900116,506,000119%72.01-2.11%72.84-0.54%72.83-0.77%74.45-0.95%-0.19%
2019-07-1273.0074.0772.8673.690.67%0.17%-1.96%804,90059,212,00059%73.560.09%73.240.24%73.40-0.85%75.16-0.22%-0.03%
2019-07-1172.5274.4772.5273.200.94%-0.40%-2.83%1,172,20086,152,00084%73.501.21%73.06-0.35%74.02-0.47%75.33-0.27%0.03%
2019-07-1073.5973.6872.1572.52-0.66%-0.13%-3.99%918,60066,705,00061%72.62-0.49%73.32-1.59%74.37-0.78%75.54-0.29%0.11%
2019-07-0973.9674.0572.4073.00-0.99%0.04%-3.64%1,059,90077,343,00067%72.97-1.58%74.50-0.74%74.96-0.92%75.76-0.29%0.19%
2019-07-0874.7175.6073.1373.73-3.05%-0.56%-2.96%1,239,20091,878,00079%74.14-2.10%75.06-0.69%75.65-0.87%75.98-0.30%0.29%
2019-07-0575.2476.3675.0576.051.81%0.42%-0.20%1,684,300127,560,000109%75.740.89%75.58-0.59%76.31-0.13%76.21-0.10%0.40%
2019-07-0476.2076.7074.1874.70-1.18%-0.49%-2.08%1,577,800118,438,00096%75.07-1.10%76.03-1.18%76.41-0.09%76.28-0.16%0.53%
2019-07-0376.8277.2975.3075.59-2.49%-0.41%-1.07%1,755,900133,271,000102%75.90-1.91%76.94-0.28%76.48-0.02%76.410.17%0.69%
2019-07-0278.0078.0076.9077.52-0.62%0.18%1.63%1,289,50099,778,00078%77.38-0.40%77.150.92%76.500.25%76.270.49%0.75%
2019-07-0176.7578.1676.7578.002.86%0.41%2.76%1,677,400130,307,000103%77.682.12%76.450.78%76.300.29%75.900.63%0.70%
2019-06-2876.0176.9875.2375.83-0.21%-0.32%0.53%1,086,70082,668,00067%76.070.52%75.86-0.02%76.09-0.12%75.430.42%0.65%
2019-06-2776.3676.8174.6175.990.05%0.41%1.17%2,149,300162,666,000131%75.68-0.35%75.88-0.56%76.17-0.22%75.110.51%0.64%
2019-06-2676.0277.4075.3775.95-0.72%0.00%1.64%1,680,600127,644,000108%75.95-0.28%76.31-0.22%76.340.35%74.730.50%0.61%
2019-06-2576.9976.9975.2176.50-0.13%0.44%2.88%997,00075,936,00066%76.16-0.90%76.470.00%76.070.67%74.360.77%0.58%
2019-06-2476.3577.9575.2176.60-0.76%-0.34%3.80%1,325,700101,892,00083%76.860.62%76.470.75%75.570.90%73.790.79%0.54%
2019-06-2176.9877.5875.0277.190.55%1.05%5.43%2,477,500189,253,000155%76.390.05%75.901.40%74.901.28%73.221.20%0.45%
2019-06-2074.9377.7074.4576.773.12%0.55%6.11%2,546,300194,407,000175%76.352.70%74.862.50%73.951.90%72.351.47%0.27%
2019-06-1973.5175.5073.5174.452.75%0.14%4.42%1,511,600112,377,000111%74.342.80%73.031.15%72.570.79%71.300.70%0.13%
2019-06-1872.1172.7071.6072.461.23%0.19%2.34%1,195,20086,437,00078%72.320.27%72.200.30%72.010.49%70.80-0.02%0.08%
2019-06-1772.4873.4771.4071.58-1.24%-0.76%1.08%1,253,70090,426,00078%72.13-0.06%71.990.15%71.660.60%70.820.18%0.15%
2019-06-1472.0472.8071.7072.48-0.30%0.43%2.53%1,384,90099,949,00083%72.170.67%71.880.68%71.230.83%70.690.29%0.16%
2019-06-1371.8273.0070.2672.701.23%1.41%3.15%1,411,700101,204,00085%71.69-0.11%71.400.80%70.650.72%70.480.22%0.16%
2019-06-1272.0072.5171.2071.82-0.25%0.08%2.13%1,221,60087,669,00075%71.771.06%70.831.11%70.140.29%70.330.16%0.21%
2019-06-1169.8272.4069.3972.003.12%1.39%2.55%2,261,800160,620,000139%71.011.91%70.051.32%69.94-0.21%70.210.39%0.29%
2019-06-1068.5170.1068.5169.821.48%0.20%-0.17%1,345,70093,768,00084%69.681.51%69.14-0.61%70.09-0.22%69.94-0.09%0.26%
2019-06-0669.0169.3368.3268.80-0.99%0.23%-1.71%1,186,60081,450,00068%68.64-0.57%69.56-1.27%70.24-0.16%70.00-0.60%0.33%
2019-06-0569.5570.1868.4369.490.06%0.66%-1.32%1,400,40096,677,00070%69.04-1.67%70.46-0.45%70.35-0.17%70.420.06%0.58%
2019-06-0472.5072.7268.9769.450.00%-1.08%-1.32%2,853,900200,362,000143%70.21-2.29%70.78-0.02%70.47-0.10%70.380.22%0.59%