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:
多氟多( 002407.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-27561.9000.810%
2019-11-30561.9000.869%2
2019-12-02561.9000.869%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
2019-10-1513.2813.3513.0013.02-2.91%-0.71%-1.54%9,131,000119,736,00075%13.11-1.70%13.22-0.22%13.16-0.02%13.22-0.87%-0.79%
2019-10-1413.2513.4913.2313.411.90%0.52%0.53%11,886,400158,564,00094%13.341.45%13.251.18%13.170.21%13.34-0.69%-0.70%
2019-10-1113.2213.2813.0313.16-0.45%0.08%-2.03%6,811,60089,569,00051%13.15-0.35%13.090.08%13.140.10%13.43-1.46%-0.64%
2019-10-1013.1913.2613.1113.220.38%0.19%-3.02%8,120,200107,145,00052%13.201.84%13.08-0.27%13.120.12%13.63-1.73%-0.45%
2019-10-0913.0013.1912.6813.171.39%1.64%-5.05%8,977,000116,319,00043%12.96-1.21%13.12-0.29%13.11-1.15%13.87-0.36%-0.22%
2019-10-0813.1313.2812.9712.99-0.84%-0.96%-6.69%6,940,60091,030,00032%13.12-0.88%13.160.11%13.26-1.27%13.92-0.23%-0.16%
2019-09-3013.0713.3813.0513.100.31%-1.00%-6.11%12,931,000171,100,00056%13.231.21%13.14-1.07%13.43-1.13%13.95-0.48%-0.11%
2019-09-2712.9513.1812.9213.060.85%-0.11%-6.85%8,565,900111,990,00036%13.07-0.27%13.28-1.75%13.58-1.93%14.02-0.36%-0.01%
2019-09-2613.3813.5012.8312.95-3.21%-1.21%-7.96%17,475,900229,090,00071%13.11-2.55%13.52-2.00%13.85-2.28%14.07-0.76%0.05%
2019-09-2513.7813.7813.3013.38-5.11%-0.54%-5.62%29,109,600391,570,000115%13.45-4.99%13.80-3.32%14.17-0.94%14.18-0.94%0.18%
2019-09-2414.1714.2714.0314.10-0.49%-0.41%-1.48%14,493,900205,210,00058%14.160.36%14.27-0.89%14.310.20%14.31-0.03%0.35%
2019-09-2314.3014.3314.0014.17-1.87%0.45%-1.02%15,613,000220,250,00057%14.11-2.14%14.400.25%14.28-0.13%14.32-0.08%0.44%
2019-09-2014.5314.6114.2914.44-1.77%0.17%0.78%28,544,000411,490,00091%14.42-0.42%14.360.68%14.300.29%14.330.50%0.60%
2019-09-1914.0614.8513.9614.704.63%1.54%3.11%50,699,400733,980,000157%14.483.61%14.271.40%14.260.53%14.260.55%0.60%
2019-09-1813.9514.2313.7414.050.93%0.55%-0.91%18,858,400263,500,00064%13.97-0.12%14.07-0.56%14.18-0.95%14.180.22%0.41%
2019-09-1714.2014.2313.8513.92-2.18%-0.50%-1.61%19,019,000266,070,00065%13.99-1.89%14.15-1.09%14.32-0.24%14.150.28%0.35%
2019-09-1614.3314.4414.1314.23-0.14%-0.21%0.86%17,160,300244,710,00060%14.260.38%14.30-0.72%14.350.01%14.110.48%0.27%
2019-09-1214.2814.3114.0614.250.64%0.31%1.49%17,767,300252,410,00061%14.21-1.29%14.410.09%14.350.65%14.040.30%0.18%
2019-09-1114.5514.6514.1314.16-2.28%-1.61%1.15%27,493,700395,672,00093%14.39-0.85%14.390.22%14.260.56%14.000.54%0.12%
2019-09-1014.3614.7514.2414.490.63%-0.17%4.06%36,195,800525,352,000129%14.511.65%14.361.39%14.181.06%13.920.77%0.06%
2019-09-0914.4014.4814.0614.400.21%0.85%4.22%37,778,000539,438,000142%14.28-0.30%14.170.89%14.031.02%13.820.80%-0.01%
2019-09-0614.2514.5614.1014.373.53%0.34%4.84%59,732,700855,493,000247%14.323.45%14.042.76%13.892.56%13.711.58%-0.09%
2019-09-0513.8514.0913.6213.883.20%0.25%2.86%42,753,100591,929,000204%13.853.24%13.662.12%13.540.65%13.490.42%-0.23%
2019-09-0413.4013.5013.3013.45-0.37%0.30%0.10%13,454,600180,422,00063%13.410.05%13.380.31%13.450.00%13.44-1.29%-0.26%
2019-09-0313.4513.5213.2413.500.37%0.72%-0.82%16,807,600225,281,00067%13.400.54%13.34-1.02%13.45-0.08%13.61-0.43%-0.10%
2019-09-0213.0313.4813.0313.452.44%0.89%-1.62%17,228,200229,690,00066%13.330.32%13.48-0.16%13.470.16%13.67-0.50%-0.03%
2019-08-3013.5213.5313.1013.13-3.24%-1.20%-4.44%20,951,400278,439,00074%13.29-3.00%13.50-0.44%13.440.01%13.74-0.43%0.03%
2019-08-2913.6613.8513.5013.570.37%-0.96%-1.66%28,302,500387,778,00099%13.702.09%13.561.41%13.440.15%13.80-0.24%0.09%
2019-08-2813.4413.6013.2313.520.52%0.74%-2.26%19,248,600258,336,00062%13.42-0.37%13.370.35%13.42-2.22%13.83-0.12%0.16%
2019-08-2713.4513.6313.3513.450.00%-0.16%-2.87%18,039,000243,005,00055%13.472.16%13.32-0.69%13.73-0.62%13.850.09%0.20%