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:
广东鸿图( 002101.SZ 深证)
板块 :普通机械制造   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
2019-11-2218.0800.034%2
2019-12-2218.0700.030%
2020-04-207526.37021.218%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
2019-09-126.967.026.947.010.72%0.39%1.73%2,098,30014,653,00093%6.98-0.19%6.990.22%6.960.27%6.890.06%0.05%
2019-09-117.007.096.966.96-0.71%-0.51%1.06%2,349,60016,438,00098%7.000.04%6.980.39%6.940.45%6.89-0.26%0.11%
2019-09-106.987.076.957.010.29%0.24%1.52%2,873,70020,097,000111%6.990.69%6.950.54%6.910.60%6.910.12%0.26%
2019-09-096.997.016.906.991.30%0.65%1.35%3,156,30021,920,000123%6.950.80%6.910.70%6.870.69%6.900.19%0.32%
2019-09-066.936.966.846.90-0.43%0.15%0.23%1,989,10013,704,00080%6.89-0.06%6.860.51%6.830.32%6.880.06%0.34%
2019-09-056.806.946.806.932.21%0.52%0.73%3,175,50021,892,000130%6.891.95%6.831.22%6.80-0.18%6.880.15%0.38%
2019-09-046.726.836.716.780.59%0.27%-1.31%1,469,0009,934,00064%6.760.22%6.75-0.22%6.82-1.20%6.87-0.03%0.39%
2019-09-036.736.796.706.740.15%-0.10%-1.92%1,345,4009,077,00060%6.750.22%6.76-1.10%6.90-0.25%6.870.03%0.41%
2019-09-026.666.776.656.731.05%-0.03%-2.04%1,610,00010,839,00072%6.73-0.81%6.84-1.53%6.92-0.09%6.870.10%0.43%
2019-08-306.856.936.626.66-3.48%-1.87%-2.96%2,607,10017,695,000117%6.79-1.94%6.94-0.46%6.92-0.22%6.860.10%0.39%
2019-08-297.037.086.846.90-2.54%-0.30%0.64%3,544,70024,533,000175%6.92-1.93%6.980.22%6.940.23%6.860.60%0.35%
2019-08-286.907.166.867.082.61%0.33%3.89%4,259,00030,054,000243%7.062.02%6.961.43%6.921.33%6.821.26%0.20%
2019-08-276.887.006.856.900.15%-0.25%2.53%2,622,60018,141,000180%6.921.56%6.860.87%6.830.74%6.730.72%-0.01%
2019-08-266.736.896.686.891.17%1.16%3.11%2,009,50013,687,000156%6.81-0.38%6.800.38%6.780.64%6.680.41%-0.13%
2019-08-236.746.906.746.810.89%-0.39%2.33%1,658,30011,338,000143%6.841.45%6.780.64%6.740.87%6.660.50%-0.18%
2019-08-226.736.766.706.750.75%0.16%1.93%1,178,9007,945,000108%6.740.40%6.730.60%6.680.85%6.620.20%-0.24%
2019-08-216.716.746.686.70-0.30%-0.18%1.38%855,6005,743,00080%6.71-0.45%6.690.59%6.620.24%6.610.14%-0.26%
2019-08-206.706.796.676.720.30%-0.33%1.82%1,524,80010,280,000145%6.741.51%6.661.50%6.610.67%6.600.24%-0.28%
2019-08-196.566.756.546.702.45%0.87%1.76%1,681,30011,168,000146%6.641.34%6.560.46%6.560.32%6.58-0.23%-0.33%
2019-08-166.536.606.506.540.15%-0.21%-0.89%1,104,3007,238,00097%6.551.77%6.530.11%6.54-0.09%6.60-0.35%-0.30%
2019-08-156.506.546.386.53-0.46%1.40%-1.39%1,204,5007,757,000103%6.44-2.34%6.52-0.93%6.55-0.64%6.62-0.85%-0.27%
2019-08-146.626.656.566.560.00%-0.52%-1.78%1,096,2007,228,00094%6.590.83%6.580.05%6.59-0.03%6.68-0.89%-0.17%
2019-08-136.626.626.516.56-1.06%0.31%-2.66%791,7005,178,00059%6.54-0.98%6.58-0.38%6.59-0.23%6.74-0.44%-0.07%
2019-08-126.596.666.556.630.61%0.38%-2.05%772,5005,102,00054%6.610.24%6.600.02%6.61-0.59%6.77-0.12%-0.02%
2019-08-096.656.666.536.590.00%0.02%-2.76%888,9005,857,00058%6.59-0.44%6.60-0.12%6.65-0.46%6.78-0.07%-0.03%
2019-08-086.606.666.596.590.15%-0.42%-2.83%808,9005,353,00052%6.620.24%6.61-0.77%6.68-0.88%6.78-0.06%-0.05%
2019-08-076.646.646.566.580.15%-0.33%-3.04%814,8005,379,00051%6.60-0.14%6.66-0.55%6.74-1.07%6.79-0.03%-0.07%
2019-08-066.736.736.526.57-3.10%-0.62%-3.21%2,440,90016,136,000145%6.61-2.71%6.70-2.09%6.81-1.12%6.79-0.26%-0.10%
2019-08-056.806.856.686.78-0.15%-0.22%-0.38%1,277,2008,679,00083%6.800.38%6.84-0.96%6.890.16%6.810.12%-0.11%
2019-08-026.826.826.716.790.00%0.31%-0.12%1,210,9008,197,00078%6.77-2.60%6.91-0.33%6.870.13%6.80-0.09%-0.18%