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   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
2019-07-0355252.50022.540%其它
2019-07-0314316.1105.840%2
2019-07-0357448.20034.790%增发
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
2019-07-238.498.518.398.470.24%0.46%-2.84%10,567,40089,096,00088%8.43-0.72%8.54-0.89%8.62-1.46%8.72-0.59%-0.64%
2019-07-228.678.688.428.45-2.09%-0.49%-3.65%9,973,20084,696,00080%8.49-2.03%8.62-1.30%8.75-0.46%8.77-0.71%-0.59%
2019-07-198.658.788.618.63-0.23%-0.44%-2.30%12,428,400107,735,00096%8.67-0.20%8.73-1.35%8.79-0.11%8.83-0.74%-0.58%
2019-07-188.778.778.648.65-1.82%-0.40%-2.80%8,299,10072,078,00062%8.69-1.62%8.85-0.02%8.80-0.09%8.90-0.57%-0.46%
2019-07-178.858.878.798.81-1.01%-0.20%-1.56%11,288,60099,661,00079%8.83-1.23%8.850.35%8.810.15%8.95-0.52%-0.36%
2019-07-168.879.088.808.900.56%-0.43%-1.08%17,729,600158,462,000110%8.942.14%8.821.00%8.800.11%9.00-0.72%-0.28%
2019-07-158.718.928.528.851.61%1.13%-2.34%13,446,700117,678,00075%8.750.68%8.73-0.06%8.79-0.98%9.06-1.03%-0.18%
2019-07-128.728.758.608.710.11%0.21%-4.87%9,571,30083,196,00047%8.69-0.62%8.74-1.00%8.87-1.20%9.16-0.41%-0.02%
2019-07-118.728.848.648.700.00%-0.53%-5.37%8,802,60076,988,00041%8.75-0.22%8.83-1.25%8.98-0.84%9.19-0.75%0.06%
2019-07-108.958.978.648.70-2.58%-0.74%-6.08%12,797,300112,171,00051%8.77-1.75%8.94-1.60%9.06-0.75%9.26-0.31%0.22%
2019-07-099.089.128.838.93-1.11%0.10%-3.90%15,299,800136,493,00058%8.92-1.75%9.08-1.00%9.13-0.88%9.29-0.13%0.31%
2019-07-089.289.289.009.03-2.80%-0.55%-2.94%17,123,100155,478,00057%9.08-1.69%9.17-0.15%9.21-0.97%9.30-0.65%0.44%
2019-07-059.199.309.129.291.09%0.58%-0.80%16,212,600149,733,00044%9.240.29%9.19-0.44%9.30-0.10%9.370.48%0.89%
2019-07-049.239.289.129.19-0.11%-0.21%-1.39%17,038,900156,914,00045%9.210.63%9.23-1.02%9.31-0.65%9.320.42%0.89%
2019-07-039.229.289.019.20-0.97%0.54%-0.87%30,746,300281,358,00081%9.15-1.75%9.32-0.62%9.37-0.32%9.280.28%0.87%
2019-07-029.439.449.219.29-2.42%-0.26%0.38%31,871,700296,855,00089%9.31-1.99%9.38-0.79%9.400.32%9.260.35%0.88%
2019-07-019.449.579.449.522.37%0.18%3.22%31,329,000297,725,00095%9.502.12%9.460.72%9.37-0.37%9.220.55%0.81%
2019-06-289.409.509.229.30-1.59%-0.06%1.38%22,131,500205,965,00070%9.31-2.09%9.390.49%9.400.78%9.170.38%0.70%
2019-06-279.279.839.279.451.94%-0.58%3.41%39,004,700370,756,000132%9.512.26%9.34-0.51%9.331.19%9.140.82%0.60%
2019-06-269.189.429.149.270.43%-0.27%2.27%28,753,000267,269,000104%9.300.47%9.391.06%9.220.75%9.060.58%0.46%
2019-06-259.429.479.119.23-3.35%-0.24%2.42%54,431,600503,587,000201%9.25-2.74%9.291.12%9.150.92%9.011.18%0.33%
2019-06-249.059.669.059.558.77%0.39%7.22%84,548,000804,309,000347%9.519.32%9.196.74%9.075.78%8.913.85%0.12%
2019-06-218.618.838.568.782.21%0.90%2.37%27,705,900241,108,000145%8.701.79%8.611.09%8.570.56%8.580.48%-0.36%
2019-06-208.458.638.418.591.54%0.48%0.63%21,535,900184,114,000117%8.550.09%8.520.32%8.52-0.18%8.540.27%-0.57%
2019-06-198.628.668.438.460.71%-0.95%-0.62%17,842,000152,387,00095%8.541.50%8.49-0.09%8.54-0.89%8.510.33%-0.85%
2019-06-188.548.548.358.40-1.18%-0.18%-1.00%10,895,10091,681,00054%8.42-0.77%8.50-0.91%8.62-0.27%8.49-0.33%-1.43%
2019-06-178.488.558.418.500.12%0.24%-0.15%9,540,70080,905,00042%8.48-1.19%8.58-1.24%8.640.68%8.51-0.53%-1.74%
2019-06-148.698.728.478.49-1.96%-1.07%-0.79%12,697,600108,976,00053%8.58-0.67%8.680.17%8.580.43%8.56-0.70%-1.97%
2019-06-138.658.748.558.660.00%0.23%0.49%13,178,500113,866,00051%8.64-1.35%8.671.14%8.540.52%8.62-0.54%-2.23%
2019-06-128.718.938.638.660.00%-1.12%-0.06%25,398,700222,440,00098%8.761.63%8.571.42%8.501.06%8.67-0.70%-2.38%