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:
格林美( 002340.SZ 深证)
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
2019-09-1233626.3708.101%2
2019-09-1333626.4008.100%增发
2019-09-1633626.3708.098%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
2019-09-124.814.834.744.790.21%0.17%1.01%41,120,700196,625,00042%4.78-0.97%4.850.41%4.800.27%4.740.25%0.54%
2019-09-114.854.914.784.78-1.65%-1.01%1.06%65,085,500314,305,00068%4.83-1.13%4.830.69%4.790.46%4.730.34%0.53%
2019-09-104.794.974.784.861.25%-0.49%3.10%116,060,300566,790,000127%4.882.61%4.801.27%4.770.44%4.710.73%0.49%
2019-09-094.744.824.704.802.56%0.84%2.56%90,165,400429,197,000105%4.761.78%4.740.30%4.750.53%4.680.41%0.42%
2019-09-064.734.744.654.68-0.85%0.06%0.41%57,189,000267,475,00071%4.68-1.45%4.72-0.61%4.720.30%4.660.17%0.38%
2019-09-054.754.794.704.72-0.42%-0.55%1.44%120,788,100573,295,000157%4.750.59%4.750.68%4.710.56%4.650.54%0.30%
2019-09-044.794.794.674.74-1.66%0.47%2.42%120,795,900569,934,000175%4.72-1.19%4.720.64%4.680.58%4.630.61%0.18%
2019-09-034.634.974.604.824.78%0.94%4.78%194,908,400930,733,000318%4.782.95%4.692.65%4.652.38%4.601.52%0.09%
2019-09-024.684.774.564.604.55%-0.82%1.52%136,018,600630,913,000274%4.644.98%4.572.74%4.552.07%4.530.82%-0.01%
2019-08-304.464.474.384.40-0.68%-0.41%-2.09%36,383,400160,743,00082%4.42-0.54%4.45-0.60%4.45-0.29%4.49-0.02%-0.10%
2019-08-294.474.484.424.43-1.34%-0.27%-1.45%33,341,200148,093,00074%4.44-0.80%4.470.11%4.47-0.22%4.500.13%-0.11%
2019-08-284.504.524.444.490.00%0.27%0.02%34,849,100156,050,00076%4.48-0.33%4.47-0.02%4.48-0.16%4.49-0.02%-0.15%
2019-08-274.454.544.434.491.13%-0.07%0.00%43,929,100197,381,00093%4.491.63%4.470.02%4.48-0.67%4.490.05%-0.16%
2019-08-264.374.464.364.44-0.67%0.43%-1.07%29,987,100132,582,00062%4.42-1.36%4.47-0.60%4.51-0.22%4.49-0.02%-0.17%
2019-08-234.524.534.454.47-1.11%-0.27%-0.42%31,296,000140,275,00060%4.48-0.27%4.50-0.93%4.520.20%4.49-0.62%-0.18%
2019-08-224.524.534.464.520.67%0.58%0.07%38,433,000172,705,00065%4.49-0.18%4.540.04%4.510.36%4.52-0.62%-0.09%
2019-08-214.544.554.464.49-1.75%-0.27%-1.21%55,832,200251,376,00081%4.50-1.90%4.540.29%4.500.04%4.55-0.33%0.04%
2019-08-204.554.654.524.570.44%-0.41%0.22%67,796,600311,117,00085%4.591.82%4.521.50%4.500.69%4.560.49%0.13%
2019-08-194.494.554.454.552.71%0.95%0.26%62,708,500282,605,00078%4.511.51%4.460.20%4.470.18%4.54-0.04%0.02%
2019-08-164.454.474.414.430.00%-0.23%-2.42%43,012,900190,968,00054%4.441.00%4.45-0.20%4.46-1.37%4.54-0.07%0.00%
2019-08-154.364.444.314.43-0.89%0.77%-2.49%43,832,700192,702,00054%4.40-2.12%4.46-0.47%4.52-1.25%4.54-0.33%-0.09%
2019-08-144.494.544.454.470.68%-0.47%-1.93%55,294,600248,338,00068%4.490.54%4.48-1.67%4.58-0.39%4.56-0.09%-0.09%
2019-08-134.464.524.434.44-1.33%-0.60%-2.67%47,930,700214,089,00059%4.47-0.11%4.55-1.24%4.590.48%4.56-0.09%-0.09%
2019-08-124.584.584.424.50-1.75%0.63%-1.45%70,621,600315,798,00088%4.47-3.93%4.61-0.45%4.57-0.22%4.57-0.13%-0.09%
2019-08-094.664.764.574.58-0.65%-1.61%0.17%94,456,900439,677,000130%4.660.15%4.631.34%4.580.48%4.570.35%-0.07%
2019-08-084.794.844.554.61-1.50%-0.82%1.19%139,018,300646,179,000210%4.651.02%4.571.00%4.560.46%4.560.64%-0.11%
2019-08-074.494.694.484.688.84%1.72%3.38%171,006,900786,877,000296%4.606.36%4.521.96%4.540.91%4.530.58%-0.19%
2019-08-064.414.434.224.30-4.02%-0.60%-4.47%67,416,400291,612,000141%4.33-4.44%4.44-2.74%4.50-1.25%4.50-0.66%-0.25%
2019-08-054.514.584.484.48-0.88%-1.04%-1.13%41,719,100188,880,00097%4.530.33%4.56-0.07%4.560.15%4.53-0.24%-0.20%
2019-08-024.494.564.454.520.00%0.18%-0.48%48,736,400219,911,000104%4.51-2.38%4.57-0.26%4.550.02%4.54-0.92%-0.20%