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:
三钢闽光( 002110.SZ 深证)
板块 :钢铁_h   下月解禁   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
2019-06-0838298.79027.882%2
2019-06-1038298.79027.882%2
2019-07-039544.0705.840%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
2019-05-2018.0018.0517.2817.68-1.78%0.53%2.33%22,983,600404,198,00098%17.59-2.59%17.980.25%17.750.63%17.280.17%-0.66%
2019-05-1718.2518.2517.8718.00-1.26%-0.29%4.36%25,731,100464,532,000109%18.05-0.86%17.931.28%17.641.65%17.250.08%-0.80%
2019-05-1617.9218.4517.7018.231.79%0.12%5.77%29,906,200544,561,000133%18.213.06%17.702.64%17.352.34%17.240.31%-0.83%
2019-05-1517.1018.0917.1017.916.86%1.37%4.24%43,543,900769,328,000198%17.676.17%17.254.14%16.962.32%17.180.04%-0.91%
2019-05-1416.4316.8516.4016.760.54%0.71%-2.42%12,719,600211,685,00060%16.640.82%16.560.51%16.57-0.56%17.18-1.00%-0.95%
2019-05-1316.5116.6916.3916.67-0.48%0.99%-3.91%14,243,400235,097,00064%16.51-0.28%16.48-0.56%16.66-1.00%17.35-0.91%-0.88%
2019-05-1016.3016.8016.0016.753.08%1.19%-4.33%22,702,800375,807,000101%16.551.12%16.57-0.99%16.83-1.60%17.51-1.26%-0.83%
2019-05-0916.6416.7616.1116.25-3.33%-0.73%-8.35%19,497,900319,165,00086%16.37-2.43%16.74-1.74%17.11-1.73%17.73-1.46%-0.79%
2019-05-0816.7717.0516.4116.81-1.52%0.20%-6.58%21,032,400352,869,00092%16.78-1.17%17.03-2.12%17.41-1.39%17.99-1.13%-0.73%
2019-05-0717.0517.2916.7117.070.53%0.56%-6.21%26,291,400446,287,000117%16.98-1.66%17.40-2.15%17.65-2.00%18.20-1.42%-0.57%
2019-05-0617.8917.9016.6916.98-7.26%-1.63%-8.03%29,905,800516,224,000134%17.26-5.89%17.78-2.07%18.01-2.06%18.46-1.25%-0.39%
2019-04-3018.3518.5818.1118.311.16%-0.18%-2.06%16,214,700297,421,00080%18.341.26%18.16-0.73%18.39-0.46%18.70-0.21%-0.19%
2019-04-2917.8718.4417.8518.101.17%-0.08%-3.39%19,540,600353,982,00091%18.120.29%18.29-1.14%18.48-1.01%18.74-0.52%-0.11%
2019-04-2618.5018.5917.8217.89-3.19%-0.96%-5.01%22,589,200408,030,00099%18.06-3.65%18.50-1.52%18.67-1.10%18.83-0.38%0.03%
2019-04-2518.8818.9818.4518.48-2.63%-1.43%-2.25%18,853,600353,460,00083%18.75-0.66%18.79-0.47%18.87-0.38%18.91-0.26%0.17%
2019-04-2418.8119.0018.7318.980.64%0.57%0.13%14,200,000268,000,00059%18.870.59%18.88-0.19%18.94-0.07%18.96-0.43%0.25%
2019-04-2318.7519.0018.5918.860.27%0.52%-0.93%19,618,400368,093,00073%18.76-1.11%18.91-0.53%18.960.02%19.04-0.88%0.37%
2019-04-2219.2019.2718.7918.81-1.67%-0.86%-2.06%23,395,900443,898,00077%18.97-0.11%19.010.01%18.95-0.10%19.21-0.82%0.58%
2019-04-1919.0819.1818.8419.130.68%0.72%-1.21%17,339,000329,337,00047%18.99-0.34%19.010.39%18.970.24%19.360.47%0.87%
2019-04-1818.9219.2818.7819.000.11%-0.31%-1.42%26,153,200498,462,00063%19.060.51%18.94-0.01%18.93-0.18%19.270.40%0.92%
2019-04-1719.0319.1518.8218.98-0.73%0.09%-1.13%20,370,900386,278,00045%18.960.89%18.940.32%18.96-0.69%19.200.72%1.00%
2019-04-1618.6519.1218.4719.121.86%1.73%0.32%25,407,800477,536,00048%18.80-1.33%18.88-0.68%19.09-1.37%19.060.62%1.11%
2019-04-1518.9119.2518.7118.77-0.05%-1.46%-0.91%29,262,400557,376,00052%19.051.41%19.01-0.90%19.36-1.01%18.940.84%1.15%
2019-04-1218.9119.1218.5818.78-1.31%-0.02%-0.02%29,814,400560,027,00052%18.78-2.02%19.18-1.98%19.560.61%18.781.00%1.05%
2019-04-1119.4819.5518.9119.03-2.76%-0.74%2.32%33,878,300649,476,00060%19.17-1.72%19.57-0.97%19.440.69%18.600.60%0.95%
2019-04-1019.7019.8219.3119.57-0.96%0.33%5.85%37,332,900728,218,00068%19.51-1.79%19.761.50%19.301.36%18.490.73%0.93%
2019-04-0920.3820.4919.6019.76-2.71%-0.51%7.65%53,870,5001,069,912,000104%19.860.29%19.471.77%19.051.64%18.361.21%0.89%
2019-04-0819.1220.5019.1220.317.57%2.56%11.99%86,912,8001,721,216,000180%19.805.85%19.133.12%18.742.93%18.142.08%0.81%
2019-04-0418.6818.8818.4018.881.78%0.91%6.27%66,357,8001,241,473,000151%18.710.40%18.551.20%18.212.10%17.771.04%0.63%
2019-04-0318.2519.0818.2518.550.00%-0.46%5.49%62,246,4001,159,931,000158%18.641.37%18.332.44%17.831.55%17.581.19%0.52%