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:
垒知集团( 002398.SZ 深证)
板块 :建筑材料   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-06-23268.3500.388%2
2020-06-23249.7100.361%2
2020-06-23256.4900.370%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
2020-05-2510.4610.7510.2110.622.61%1.47%-3.34%11,490,000120,252,00071%10.470.28%10.50-2.40%10.79-0.78%10.99-1.32%-0.23%
2020-05-2210.5610.6510.2810.35-1.99%-0.83%-7.04%7,844,50081,874,00045%10.44-1.12%10.76-1.66%10.88-0.13%11.13-0.71%-0.02%
2020-05-2111.0311.0310.2710.56-3.21%0.05%-5.82%14,706,900155,227,00080%10.56-4.98%10.94-1.05%10.89-1.02%11.21-0.74%0.02%
2020-05-2011.2211.5810.6910.91-3.37%-1.78%-3.42%15,490,000172,062,00082%11.11-0.40%11.051.21%11.00-0.54%11.300.12%0.07%
2020-05-1911.0011.3910.8511.293.86%1.23%0.06%13,938,200155,450,00072%11.152.18%10.92-0.17%11.06-0.57%11.28-0.07%0.09%
2020-05-1810.7911.1010.6210.871.78%-0.41%-3.73%15,788,900172,336,00079%10.921.65%10.94-1.25%11.12-1.73%11.29-0.49%0.16%
2020-05-1510.9610.9610.5910.68-2.64%-0.54%-5.88%16,805,900180,461,00079%10.74-3.02%11.08-1.90%11.32-1.35%11.35-0.18%0.31%
2020-05-1411.4511.4910.7210.97-5.35%-0.92%-3.49%28,570,900316,349,000136%11.07-3.93%11.29-3.14%11.48-0.91%11.37-0.21%0.42%
2020-05-1311.5311.7011.3311.590.43%0.56%1.75%13,164,100151,719,00062%11.530.29%11.66-0.17%11.580.92%11.390.98%0.60%
2020-05-1211.7011.7011.2611.54-1.54%0.42%2.30%16,261,900186,878,00073%11.49-3.26%11.680.56%11.480.32%11.280.32%0.58%
2020-05-1111.7612.1811.6611.720.17%-1.34%4.23%20,264,600240,722,00090%11.882.25%11.612.37%11.440.59%11.240.76%0.67%
2020-05-0811.6611.8211.4511.700.34%0.71%4.85%16,725,300194,320,00069%11.621.79%11.350.80%11.370.89%11.16-0.30%0.77%
2020-05-0711.1811.8610.9211.664.76%2.16%4.17%27,251,800311,043,000101%11.413.40%11.26-0.28%11.270.28%11.19-0.24%1.10%
2020-05-0611.3011.3310.7811.13-2.79%0.82%-0.80%21,030,900232,170,00071%11.04-2.04%11.29-0.04%11.241.09%11.220.32%1.48%
2020-04-3011.4211.5211.0811.45-0.26%1.61%2.38%16,367,400184,444,00054%11.27-2.17%11.290.02%11.120.22%11.180.67%1.69%
2020-04-2910.9611.8810.8311.484.17%-0.34%3.33%23,434,900269,937,00078%11.524.27%11.292.80%11.100.82%11.110.99%1.75%
2020-04-2811.2811.3310.6111.02-2.48%-0.24%0.17%20,718,600228,870,00066%11.05-2.04%10.98-0.14%11.01-1.21%11.000.94%1.85%
2020-04-2711.0011.6010.8311.307.01%0.20%3.68%36,819,500415,196,000121%11.287.09%11.001.05%11.14-0.57%10.901.60%1.87%
2020-04-2410.9310.9810.3010.56-4.26%0.28%-1.56%27,167,200286,062,00087%10.53-5.04%10.88-3.32%11.21-0.21%10.730.71%1.87%
2020-04-2311.0211.4410.7511.03-0.18%-0.53%3.56%25,638,500284,300,00089%11.090.76%11.26-1.15%11.230.96%10.651.24%1.90%
2020-04-2211.1611.4710.6111.05-3.91%0.41%5.03%34,640,700381,214,000124%11.01-4.93%11.390.55%11.121.14%10.521.81%1.85%
2020-04-2111.9012.0911.1111.50-3.69%-0.66%11.28%40,517,500469,048,000157%11.580.51%11.333.16%11.003.43%10.332.99%1.83%
2020-04-2011.0111.9410.8511.9410.05%3.67%19.00%42,586,100490,472,000176%11.526.54%10.985.10%10.635.01%10.033.49%1.64%
2020-04-1710.3911.3310.1610.853.73%0.37%11.90%35,768,200386,670,000158%10.816.10%10.454.39%10.133.54%9.702.51%1.33%
2020-04-169.8510.489.8510.462.95%2.66%10.58%21,516,000219,229,00097%10.190.43%10.012.14%9.781.71%9.461.24%1.17%
2020-04-159.6810.499.6510.164.42%0.15%8.74%25,274,600256,410,000109%10.154.67%9.802.80%9.621.84%9.341.98%1.20%
2020-04-149.659.939.519.730.83%0.39%6.20%23,704,500229,749,00096%9.691.17%9.531.49%9.441.05%9.161.18%1.14%
2020-04-139.059.869.059.656.63%0.73%6.57%29,564,400283,233,000126%9.583.64%9.391.00%9.341.60%9.061.56%1.06%
2020-04-109.359.608.909.05-2.58%-2.10%1.50%18,894,100174,648,00083%9.240.14%9.300.17%9.200.66%8.921.02%0.95%
2020-04-099.109.359.089.290.00%0.64%5.26%18,584,000171,558,00083%9.23-1.41%9.281.12%9.140.33%8.830.77%0.90%