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:
众业达( 002441.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
2020-09-0526.3600.050%
2020-09-0726.3600.048%2
2020-09-27153.5600.280%
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
2020-07-038.288.348.238.290.36%0.22%2.47%7,627,90063,096,000152%8.270.51%8.200.86%8.140.72%8.090.40%-0.12%
2020-07-028.078.338.078.262.23%0.36%2.51%8,922,50073,432,000189%8.231.67%8.131.45%8.081.11%8.060.51%-0.19%
2020-07-018.058.158.038.081.13%-0.19%0.79%7,208,30058,351,000165%8.101.61%8.020.97%8.000.29%8.020.29%-0.30%
2020-06-307.898.037.897.991.65%0.29%-0.05%3,627,00028,897,00082%7.970.89%7.940.09%7.97-0.23%7.99-0.08%-0.40%
2020-06-297.987.987.847.86-1.63%-0.47%-1.75%3,254,10025,697,00069%7.90-0.68%7.93-0.79%7.99-0.29%8.00-0.49%-0.44%
2020-06-247.967.997.917.990.38%0.49%-0.61%2,703,80021,499,00055%7.950.04%8.00-0.32%8.01-0.20%8.04-0.47%-0.40%
2020-06-238.018.047.907.96-0.75%0.15%-1.45%3,841,30030,530,00071%7.95-1.37%8.02-0.27%8.03-0.09%8.08-0.74%-0.33%
2020-06-228.088.148.008.02-0.74%-0.47%-1.44%4,729,20038,110,00079%8.060.15%8.040.03%8.040.33%8.14-0.21%-0.23%
2020-06-198.058.088.008.080.87%0.42%-0.91%4,371,40035,173,00073%8.050.27%8.040.20%8.010.03%8.15-0.12%-0.17%
2020-06-188.088.107.998.01-0.99%-0.17%-1.89%4,731,70037,969,00078%8.02-0.35%8.030.35%8.01-0.62%8.16-0.27%-0.12%
2020-06-178.058.138.008.091.00%0.47%-1.17%4,815,60038,774,00078%8.050.66%8.000.08%8.06-0.67%8.19-0.30%-0.06%
2020-06-167.968.057.948.011.52%0.14%-2.45%4,664,70037,313,00072%8.000.50%7.99-1.03%8.11-1.11%8.21-0.58%0.01%
2020-06-158.048.057.867.89-2.11%-0.87%-4.47%7,167,50057,044,00099%7.96-0.84%8.07-1.56%8.20-0.76%8.26-0.79%0.11%
2020-06-127.968.117.898.06-1.59%0.42%-3.18%5,698,50045,735,00074%8.03-2.92%8.20-1.49%8.27-0.35%8.33-0.47%0.27%
2020-06-118.248.368.178.19-0.49%-0.93%-2.08%5,725,50047,333,00071%8.27-0.31%8.33-0.04%8.30-0.04%8.36-0.05%0.39%
2020-06-108.468.508.208.23-2.72%-0.76%-1.65%6,887,80057,118,00075%8.29-1.07%8.330.31%8.30-0.05%8.370.22%0.47%
2020-06-098.258.498.228.463.05%0.92%1.32%9,940,90083,337,000106%8.381.40%8.300.69%8.30-0.17%8.350.31%0.49%
2020-06-088.248.348.208.21-0.24%-0.69%-1.37%4,602,80038,053,00047%8.271.05%8.25-0.24%8.32-0.67%8.320.35%0.53%
2020-06-058.238.278.108.230.00%0.60%-0.78%5,172,70042,319,00049%8.18-1.29%8.27-1.04%8.37-0.49%8.300.35%0.54%
2020-06-048.298.378.218.23-0.24%-0.70%-0.44%5,482,30045,437,00051%8.29-0.23%8.35-0.78%8.410.08%8.270.39%0.52%
2020-06-038.388.408.248.25-1.20%-0.69%0.19%7,562,90062,827,00067%8.31-1.28%8.42-0.45%8.410.36%8.230.34%0.52%
2020-06-028.558.598.318.35-2.57%-0.77%1.75%11,424,90096,137,000105%8.42-0.95%8.460.42%8.380.56%8.210.48%0.51%
2020-06-018.448.658.388.571.42%0.87%4.93%11,618,20098,711,000117%8.500.43%8.421.14%8.331.02%8.170.79%0.50%
2020-05-298.418.578.368.45-1.05%-0.12%4.28%10,340,00087,475,000111%8.461.29%8.330.96%8.251.13%8.100.67%0.45%
2020-05-288.208.568.118.544.02%2.25%6.10%17,652,000147,428,000195%8.352.52%8.251.50%8.151.33%8.050.84%0.48%
2020-05-278.158.278.068.210.12%0.77%2.86%10,009,70081,554,000114%8.15-0.44%8.130.99%8.050.60%7.980.39%0.55%
2020-05-268.208.358.068.200.99%0.21%3.13%13,045,900106,761,000162%8.181.78%8.051.14%8.001.05%7.950.70%0.53%
2020-05-257.848.197.838.124.24%1.00%2.84%11,379,50091,493,000158%8.042.70%7.960.91%7.920.88%7.900.46%0.46%
2020-05-227.987.987.757.79-2.38%-0.50%-0.89%7,999,90062,629,000118%7.83-1.62%7.880.04%7.85-0.20%7.860.10%0.43%
2020-05-217.828.167.777.980.00%0.28%1.63%11,352,60090,349,000179%7.961.88%7.881.40%7.86-0.28%7.850.44%0.44%