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:
四维图新( 002405.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
2020-05-10110.6500.060%
2020-05-1073.7700.060%
2020-05-11110.6500.056%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
2020-05-2914.8515.0514.7214.81-1.13%-0.61%-2.02%26,100,300388,910,00051%14.900.07%15.040.23%14.92-0.60%15.12-0.09%0.07%
2020-05-2815.1115.2314.5714.98-1.45%0.60%-0.98%42,679,000635,469,00082%14.89-2.11%15.010.54%15.01-0.40%15.13-0.17%0.15%
2020-05-2714.9315.6614.6815.201.88%-0.07%0.30%60,863,700925,780,000122%15.213.01%14.93-0.15%15.07-0.80%15.150.08%0.21%
2020-05-2614.5714.9914.5714.922.61%1.04%-1.47%30,043,000443,603,00063%14.770.76%14.95-0.78%15.19-0.22%15.14-0.12%0.22%
2020-05-2515.0115.0514.5014.54-4.28%-0.78%-4.09%45,298,800663,823,00094%14.65-4.09%15.07-1.96%15.22-0.22%15.16-0.48%0.24%
2020-05-2215.0815.5614.8615.191.00%-0.58%-0.28%57,753,000882,406,000124%15.280.66%15.370.25%15.250.12%15.230.04%0.32%
2020-05-2115.5715.6814.9315.04-3.09%-0.92%-1.23%57,326,600870,184,000127%15.18-2.39%15.330.39%15.24-0.05%15.230.04%0.29%
2020-05-2015.1015.8715.0615.522.31%-0.19%1.96%87,946,8001,367,616,000210%15.552.71%15.271.52%15.241.13%15.220.76%0.28%
2020-05-1914.9115.3914.8015.173.20%0.20%0.42%57,309,200867,641,000147%15.142.26%15.040.02%15.070.19%15.110.45%0.19%
2020-05-1815.0615.0714.5214.70-2.58%-0.72%-2.25%37,133,500549,789,00096%14.81-2.23%15.04-0.67%15.05-1.00%15.040.18%0.13%
2020-05-1515.2515.3015.0115.09-0.46%-0.35%0.52%31,018,300469,719,00086%15.14-0.34%15.140.20%15.20-0.11%15.010.76%0.09%
2020-05-1414.9615.3814.9115.160.66%-0.22%1.75%34,674,500526,854,00094%15.190.90%15.11-0.68%15.210.16%14.900.36%-0.04%
2020-05-1315.0515.2214.9515.06-0.73%0.01%1.45%23,977,600361,073,00067%15.060.02%15.21-0.24%15.190.34%14.850.25%-0.08%
2020-05-1215.2615.2614.8615.17-0.59%0.76%2.44%31,337,000471,808,00086%15.06-2.19%15.250.00%15.140.69%14.810.05%-0.12%
2020-05-1115.5215.6415.1115.260.53%-0.86%3.11%48,340,900744,102,000135%15.391.06%15.251.26%15.031.24%14.800.35%-0.18%
2020-05-0815.1815.3815.1015.181.07%-0.33%2.93%40,060,500610,160,000115%15.231.02%15.061.47%14.851.64%14.75-0.32%-0.22%
2020-05-0715.2515.3414.9515.02-0.66%-0.38%1.51%35,683,000537,999,00096%15.081.11%14.841.32%14.610.72%14.80-0.03%-0.15%
2020-05-0614.5515.1414.5315.122.86%1.39%2.16%49,597,700739,592,000130%14.912.19%14.652.29%14.510.76%14.80-0.17%-0.11%
2020-04-3014.1414.8814.1414.704.40%0.73%-0.84%46,855,000683,752,000119%14.593.09%14.320.67%14.40-0.41%14.83-0.12%-0.05%
2020-04-2914.2014.3314.0214.08-0.98%-0.54%-5.14%20,874,500295,508,00053%14.160.40%14.23-0.89%14.46-1.17%14.84-0.27%-0.01%
2020-04-2814.3014.5313.5614.22-2.27%0.86%-4.45%41,623,000586,854,000102%14.10-2.81%14.35-2.34%14.63-2.44%14.88-0.55%0.06%
2020-04-2714.3914.7714.2014.551.11%0.30%-2.77%24,121,800349,937,00062%14.51-0.48%14.70-1.23%14.99-0.50%14.970.01%0.17%
2020-04-2414.8614.9614.3514.39-2.90%-1.28%-3.83%31,192,400454,680,00081%14.58-2.57%14.88-2.01%15.07-0.49%14.96-0.19%0.12%
2020-04-2315.1815.1914.8014.82-2.11%-0.94%-1.15%31,768,900475,291,00081%14.96-0.79%15.19-0.11%15.140.25%14.99-0.49%0.08%
2020-04-2215.0115.2114.9415.14-1.11%0.40%0.50%35,068,900528,838,00084%15.08-1.84%15.200.07%15.110.21%15.07-0.04%0.06%
2020-04-2115.6515.7014.9815.310.72%-0.34%1.59%61,262,000941,154,000148%15.361.93%15.191.39%15.070.90%15.070.33%0.01%
2020-04-2014.9215.2714.8115.201.88%0.85%1.19%41,735,600629,050,000100%15.07-0.13%14.990.42%14.940.65%15.020.34%-0.13%
2020-04-1714.9915.3414.8514.921.08%-1.14%-0.33%52,779,100796,517,000128%15.092.83%14.920.89%14.840.32%14.970.50%-0.56%
2020-04-1614.5614.9214.4014.76-0.14%0.57%-0.91%30,167,800442,767,00072%14.68-1.37%14.790.28%14.79-1.51%14.900.30%-0.89%
2020-04-1514.9015.1514.7114.780.00%-0.68%-0.48%34,555,600514,216,00081%14.880.52%14.75-0.32%15.02-0.33%14.850.40%-1.19%