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:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   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
2019-11-2870.0000.081%2
2020-05-15966.3301.120%2
2020-05-15988.3501.146%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
2019-11-216.226.306.176.22-0.32%-0.18%4.96%11,600,40072,279,00069%6.23-0.10%6.220.91%6.121.63%5.930.65%0.70%
2019-11-206.176.346.156.240.16%0.05%5.98%16,778,000104,639,000102%6.240.53%6.161.33%6.031.13%5.890.84%0.71%
2019-11-196.106.326.066.231.96%0.42%6.70%29,574,800183,487,000183%6.201.96%6.082.81%5.961.99%5.841.37%0.69%
2019-11-185.866.255.816.115.16%0.41%6.08%31,051,700188,944,000205%6.093.79%5.922.62%5.842.87%5.761.34%0.63%
2019-11-155.895.985.795.81-2.02%-0.90%2.22%16,820,20098,620,000114%5.861.33%5.771.55%5.680.96%5.680.76%0.62%
2019-11-145.505.955.445.937.82%2.49%5.12%33,555,700194,149,000224%5.795.85%5.684.70%5.632.09%5.641.04%0.61%
2019-11-135.435.515.385.501.10%0.62%-1.49%7,823,40042,763,00058%5.471.47%5.42-0.97%5.51-1.08%5.580.11%0.54%
2019-11-125.405.475.315.440.74%0.98%-2.46%6,846,40036,882,00045%5.39-0.46%5.48-1.30%5.57-1.17%5.580.14%0.63%
2019-11-115.525.535.335.40-2.88%-0.22%-3.03%11,204,60060,636,00073%5.41-3.51%5.55-1.94%5.64-0.93%5.570.18%0.64%
2019-11-085.665.705.545.56-1.24%-0.87%0.02%9,882,00055,425,00067%5.61-0.44%5.66-0.79%5.690.60%5.560.52%0.62%
2019-11-075.705.715.585.63-1.57%-0.07%1.81%10,453,00058,890,00070%5.63-1.28%5.70-0.21%5.660.59%5.530.75%0.58%
2019-11-065.685.815.605.721.24%0.23%4.21%14,403,00082,201,00089%5.71-0.54%5.711.20%5.620.74%5.490.66%0.60%
2019-11-055.705.905.645.65-1.57%-1.53%3.61%17,324,20099,413,000115%5.740.65%5.651.51%5.581.11%5.450.81%0.47%
2019-11-045.555.825.485.743.24%0.68%6.12%23,513,400134,042,000172%5.703.88%5.561.63%5.521.81%5.411.24%0.35%
2019-11-015.355.625.295.563.93%1.31%4.06%18,308,100100,476,000152%5.491.52%5.470.68%5.420.87%5.340.66%0.19%
2019-10-315.505.505.335.35-3.08%-1.04%0.79%12,200,10065,955,000112%5.41-1.67%5.440.69%5.380.51%5.310.28%0.08%
2019-10-305.305.755.245.523.18%0.40%4.29%20,998,800115,447,000216%5.502.82%5.402.10%5.351.46%5.291.05%0.04%
2019-10-295.285.405.255.350.94%0.06%2.14%10,632,20056,846,000128%5.351.87%5.290.08%5.270.50%5.240.27%-0.11%
2019-10-285.305.315.215.300.38%0.97%1.45%10,202,20053,547,000130%5.25-0.44%5.280.48%5.250.27%5.22-0.06%-0.20%
2019-10-255.255.345.215.28-1.31%0.15%1.01%13,571,50071,550,000187%5.27-0.60%5.260.50%5.230.54%5.230.12%-0.24%
2019-10-245.055.505.055.356.79%0.87%2.47%25,297,000134,180,000412%5.305.85%5.233.97%5.202.56%5.220.95%-0.39%
2019-10-235.075.074.975.01-1.18%-0.02%-3.13%5,391,80027,020,000133%5.01-0.73%5.03-0.89%5.07-1.02%5.17-0.58%-0.50%
2019-10-225.055.075.035.070.40%0.44%-2.54%3,331,80016,820,00090%5.05-0.06%5.08-0.63%5.13-0.79%5.20-0.46%-0.45%
2019-10-215.095.115.025.05-0.79%-0.02%-3.37%3,520,40017,780,00096%5.05-1.23%5.11-1.08%5.17-1.03%5.23-0.34%-0.43%
2019-10-185.215.215.035.09-2.30%-0.47%-2.94%5,352,30027,372,000152%5.11-1.33%5.17-1.11%5.22-0.76%5.24-0.44%-0.43%
2019-10-175.185.215.175.210.39%0.52%-1.08%2,503,50012,976,00078%5.18-0.60%5.22-0.82%5.26-0.30%5.27-0.13%-0.42%
2019-10-165.255.275.175.19-1.14%-0.46%-1.59%4,803,90025,049,000135%5.21-0.80%5.27-0.51%5.28-0.36%5.27-0.45%-0.45%
2019-10-155.335.345.235.25-1.50%-0.11%-0.91%4,481,70023,556,000127%5.26-1.43%5.29-0.41%5.30-0.28%5.30-0.56%-0.43%
2019-10-145.305.375.295.330.57%-0.04%0.04%4,661,30024,856,000129%5.330.76%5.320.42%5.310.42%5.33-0.49%-0.38%
2019-10-115.315.335.275.300.00%0.15%-1.01%2,997,40015,862,00080%5.29-0.40%5.29-0.17%5.290.19%5.35-1.42%-0.33%