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:
三花智控( 002050.SZ 深证)
板块 :普通机械制造   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-18309.9000.150%
2019-11-06309.9000.145%2
2019-11-06402.8700.146%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
2019-08-2310.3010.3710.1210.30-0.39%0.54%0.41%9,173,30093,982,000120%10.25-0.87%10.30-0.39%10.300.19%10.26-0.20%-0.39%
2019-08-2210.5010.5110.2510.340.58%0.05%0.59%8,379,70086,605,000115%10.34-0.02%10.340.26%10.280.63%10.28-0.18%-0.41%
2019-08-2110.3310.4610.2410.28-0.48%-0.55%-0.17%5,409,90055,921,00077%10.34-0.11%10.310.54%10.22-0.02%10.30-0.20%-0.45%
2019-08-2010.4610.4610.2910.33-1.05%-0.17%0.12%7,547,20078,096,000108%10.350.60%10.260.90%10.220.17%10.32-0.09%-0.51%
2019-08-1910.1510.5510.0210.443.26%1.50%1.09%14,122,800145,264,000192%10.291.80%10.170.29%10.200.12%10.33-0.57%-0.58%
2019-08-1610.1610.1910.0310.11-0.10%0.06%-2.66%6,939,30070,114,00097%10.100.72%10.14-0.40%10.19-0.79%10.39-0.53%-0.55%
2019-08-1510.0010.139.9310.12-0.69%0.88%-3.07%9,293,20093,234,000120%10.03-2.86%10.18-1.48%10.27-1.44%10.44-0.75%-0.56%
2019-08-1410.4210.4710.1910.19-1.26%-1.33%-3.14%6,414,90066,245,00090%10.330.11%10.33-0.67%10.42-0.61%10.52-0.35%-0.50%
2019-08-1310.3910.3910.2610.32-0.67%0.04%-2.24%3,050,70031,470,00044%10.32-0.32%10.40-0.73%10.490.12%10.56-0.37%-0.48%
2019-08-1210.4010.4510.2510.390.39%0.40%-1.94%5,421,70056,108,00075%10.35-1.36%10.48-0.79%10.48-0.66%10.60-0.66%-0.47%
2019-08-0910.5810.6310.3310.35-1.71%-1.35%-2.96%6,147,30064,499,00075%10.49-0.85%10.560.56%10.55-0.12%10.67-0.41%-0.41%
2019-08-0810.7010.7810.4910.53-1.13%-0.49%-1.68%5,844,60061,847,00069%10.58-0.39%10.50-0.45%10.56-0.22%10.71-0.58%-0.37%
2019-08-0710.5810.7710.5010.651.24%0.25%-1.13%4,949,80052,583,00053%10.622.11%10.550.06%10.58-0.18%10.77-0.83%-0.30%
2019-08-0610.5010.6410.1110.52-0.66%1.11%-3.15%11,000,000114,446,000103%10.40-2.53%10.54-0.97%10.60-0.99%10.86-0.73%-0.16%
2019-08-0510.5510.9210.4210.59-0.38%-0.79%-3.22%9,859,600105,244,00092%10.671.04%10.65-0.23%10.71-0.65%10.94-0.34%-0.05%
2019-08-0210.4110.7210.3310.63-1.39%0.62%-3.18%11,878,800125,485,000110%10.56-2.08%10.67-1.58%10.78-0.93%10.98-0.62%0.02%
2019-08-0110.8410.8910.7310.78-0.65%-0.07%-2.42%4,936,10053,252,00047%10.79-0.54%10.84-0.29%10.88-0.59%11.05-0.11%0.09%
2019-07-3110.8510.9110.7810.850.00%0.03%-1.89%3,813,90041,368,00037%10.85-0.29%10.87-0.19%10.94-0.92%11.06-0.18%0.05%
2019-07-3010.8810.9710.8210.850.09%-0.27%-2.07%6,076,20066,104,00057%10.880.01%10.89-0.60%11.04-0.25%11.08-0.28%0.02%
2019-07-2910.9411.0610.7310.84-0.64%-0.35%-2.43%15,272,600166,132,000134%10.88-0.47%10.96-1.54%11.07-0.44%11.11-0.04%0.04%
2019-07-2610.9911.0410.8510.91-1.71%-0.17%-1.84%9,773,600106,820,00092%10.93-1.34%11.13-0.37%11.12-0.36%11.110.02%0.03%
2019-07-2511.2611.3010.9011.10-0.54%0.21%-0.11%13,365,400148,045,000133%11.08-1.97%11.17-0.10%11.16-0.07%11.110.12%0.04%
2019-07-2411.2311.4511.1511.16-0.80%-1.24%0.55%15,950,800180,251,000174%11.301.68%11.180.54%11.170.32%11.100.58%0.04%
2019-07-2310.8611.3010.8611.252.83%1.23%1.95%13,053,500145,061,000158%11.110.33%11.120.15%11.13-0.37%11.040.37%-0.02%
2019-07-2211.3011.3510.8210.94-3.01%-1.23%-0.49%9,097,500100,765,000120%11.08-0.97%11.11-0.56%11.170.59%10.990.30%-0.05%
2019-07-1911.0011.3010.9311.283.20%0.86%2.91%9,178,400102,647,000119%11.181.45%11.17-0.30%11.110.61%10.960.13%-0.09%
2019-07-1811.1511.1810.8510.93-2.50%-0.85%-0.16%5,231,20057,667,00067%11.02-2.18%11.200.94%11.040.26%10.95-0.57%-0.09%
2019-07-1711.3211.4911.1511.21-0.53%-0.53%1.82%5,994,60067,561,00067%11.270.30%11.100.96%11.010.70%11.01-0.47%0.04%
2019-07-1610.8011.3810.8011.273.39%0.30%1.88%14,578,200163,799,000140%11.244.99%10.992.10%10.931.70%11.06-0.07%0.19%
2019-07-1510.6310.9010.3710.900.00%1.85%-1.54%7,786,90083,339,00068%10.70-0.47%10.77-0.18%10.75-0.32%11.07-0.12%0.29%