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:
云南能投( 002053.SZ 深证)
板块 :食品   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-0818662.71033.426%2
2022-03-2620264.92026.630%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
2020-08-147.877.977.787.931.93%0.47%-0.26%3,134,40024,739,00066%7.891.06%7.770.34%7.790.31%7.950.14%0.41%
2020-08-137.677.907.677.781.17%-0.38%-2.02%2,584,50020,186,00050%7.812.74%7.75-0.05%7.77-0.44%7.940.16%0.49%
2020-08-127.697.747.497.69-0.13%1.16%-2.99%2,863,30021,766,00052%7.60-2.78%7.75-0.74%7.80-1.33%7.930.10%0.49%
2020-08-117.867.937.677.70-1.91%-1.52%-2.77%3,311,70025,893,00062%7.82-0.05%7.81-0.56%7.91-1.40%7.920.13%0.39%
2020-08-107.787.907.687.850.90%0.35%-0.75%2,564,20020,060,00050%7.820.54%7.85-1.17%8.02-0.05%7.910.29%0.29%
2020-08-077.877.947.667.78-1.64%-0.01%-1.34%2,966,30023,082,00058%7.78-1.61%7.94-1.61%8.020.18%7.890.18%0.21%
2020-08-068.048.097.857.91-1.62%0.03%0.48%4,833,10038,221,00097%7.91-1.97%8.070.01%8.010.29%7.870.29%0.18%
2020-08-058.168.168.008.04-1.59%-0.33%2.43%5,376,00043,367,000114%8.07-0.97%8.070.72%7.990.74%7.850.44%0.13%
2020-08-048.128.297.998.171.24%0.29%4.54%11,554,10094,122,000264%8.152.21%8.021.96%7.931.88%7.821.40%0.11%
2020-08-037.898.137.828.072.80%1.25%4.71%7,826,40062,380,000216%7.971.58%7.861.91%7.781.91%7.710.92%0.00%
2020-07-317.708.007.657.851.29%0.05%2.79%6,955,70054,577,000217%7.852.39%7.712.27%7.631.75%7.641.02%-0.07%
2020-07-307.587.787.567.751.84%1.14%2.51%3,780,90028,973,000130%7.662.79%7.541.96%7.500.48%7.560.09%-0.16%
2020-07-297.417.617.257.612.70%2.08%0.75%2,829,10021,092,00092%7.460.55%7.40-0.50%7.47-0.74%7.55-0.81%-0.13%
2020-07-287.397.487.357.410.82%-0.05%-2.69%1,619,60012,008,00048%7.411.31%7.44-0.62%7.52-0.87%7.62-0.94%0.03%
2020-07-277.447.477.227.35-0.81%0.44%-4.38%2,312,80016,924,00058%7.32-2.91%7.48-1.55%7.59-0.67%7.69-0.44%0.25%
2020-07-247.617.707.387.41-3.14%-1.69%-4.03%2,963,50022,337,00070%7.54-0.23%7.60-0.99%7.640.42%7.72-0.21%0.37%
2020-07-237.687.687.417.65-0.39%1.27%-1.12%2,884,80021,793,00064%7.55-2.07%7.68-0.30%7.61-0.09%7.74-0.13%0.48%
2020-07-227.707.787.647.68-0.39%-0.44%-0.86%2,731,60021,071,00058%7.71-0.39%7.701.36%7.62-0.76%7.750.17%0.59%
2020-07-217.747.847.667.71-0.39%-0.44%-0.31%3,476,70026,923,00070%7.741.39%7.600.56%7.67-0.96%7.730.31%0.69%
2020-07-207.557.757.467.744.45%1.34%0.39%3,377,80025,801,00065%7.643.27%7.55-1.42%7.75-0.28%7.710.29%0.74%
2020-07-177.407.497.257.410.14%0.19%-3.62%3,328,30024,615,00060%7.40-2.70%7.66-2.25%7.77-0.53%7.690.12%0.80%
2020-07-167.797.827.397.40-5.13%-2.64%-3.63%4,760,10036,183,00088%7.60-3.92%7.84-0.61%7.81-0.24%7.680.34%0.82%
2020-07-158.068.117.807.80-3.23%-1.40%1.92%4,732,70037,442,00093%7.91-0.44%7.890.61%7.830.71%7.650.83%0.81%
2020-07-147.848.147.728.062.81%1.43%6.19%7,281,60057,857,000147%7.952.06%7.841.08%7.771.24%7.591.17%0.74%
2020-07-137.687.877.627.842.22%0.69%4.51%5,561,90043,303,000119%7.790.52%7.750.75%7.680.88%7.500.85%0.61%
2020-07-107.787.877.637.67-1.67%-0.98%3.11%5,304,40041,086,000121%7.750.21%7.700.96%7.610.98%7.440.85%0.53%
2020-07-097.737.877.607.801.30%0.91%5.75%5,704,30044,093,000139%7.731.43%7.621.26%7.541.30%7.380.94%0.45%
2020-07-087.447.767.407.703.49%1.04%5.38%6,022,40045,894,000163%7.621.52%7.531.40%7.441.38%7.311.15%0.36%
2020-07-077.587.657.377.44-1.20%-0.89%2.99%5,127,80038,493,000152%7.510.82%7.421.32%7.341.03%7.220.85%0.25%
2020-07-067.377.567.317.530.00%1.13%5.12%5,378,00040,042,000173%7.452.46%7.331.58%7.271.25%7.160.93%0.16%