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
2019-09-0526.3600.048%2
2019-09-27107.0700.196%2
2019-09-27118.0600.217%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
2019-08-237.477.547.437.48-0.13%0.13%2.03%1,655,60012,367,00076%7.47-0.08%7.46-0.05%7.450.47%7.330.33%-0.43%
2019-08-227.507.517.427.490.67%0.19%2.50%1,920,70014,359,00085%7.480.63%7.460.39%7.410.75%7.310.21%-0.57%
2019-08-217.467.497.397.44-0.13%0.15%2.03%1,671,50012,418,00074%7.43-0.60%7.430.56%7.360.33%7.290.06%-0.65%
2019-08-207.447.537.417.450.00%-0.32%2.22%2,830,10021,151,000119%7.470.97%7.391.34%7.330.96%7.290.04%-0.72%
2019-08-197.287.497.287.452.48%0.65%2.26%3,212,90023,782,000120%7.401.83%7.301.01%7.260.74%7.29-0.48%-0.84%
2019-08-167.227.327.137.270.69%0.01%-0.68%2,047,90014,887,00077%7.271.79%7.220.50%7.210.17%7.32-0.84%-0.78%
2019-08-157.097.257.037.220.00%1.11%-2.19%1,901,60013,579,00066%7.14-1.60%7.19-0.35%7.20-0.35%7.38-0.82%-0.71%
2019-08-147.277.317.207.220.42%-0.51%-3.00%1,609,20011,678,00055%7.261.16%7.210.15%7.22-0.35%7.44-0.69%-0.61%
2019-08-137.207.247.117.19-1.78%0.22%-4.07%2,447,20017,555,00082%7.17-0.60%7.20-0.46%7.25-0.73%7.50-1.03%-0.54%
2019-08-127.147.337.127.322.52%1.43%-3.34%2,706,50019,534,00089%7.220.15%7.23-0.69%7.30-1.28%7.57-1.03%-0.43%
2019-08-097.317.327.107.14-1.65%-0.92%-6.69%2,507,30018,068,00081%7.21-1.14%7.28-0.84%7.40-1.47%7.65-1.11%-0.30%
2019-08-087.297.347.247.260.00%-0.40%-6.18%1,904,20013,879,00058%7.29-0.71%7.35-1.49%7.51-1.09%7.74-0.60%-0.16%
2019-08-077.387.417.267.26-0.55%-1.10%-6.74%3,096,60022,731,00092%7.34-0.35%7.46-1.70%7.59-1.35%7.79-0.68%-0.08%
2019-08-067.607.647.207.30-5.56%-0.91%-6.86%5,607,10041,307,000170%7.37-5.42%7.59-3.19%7.69-2.67%7.84-1.14%-0.01%
2019-08-057.727.897.717.73-0.64%-0.76%-2.50%2,570,40020,021,00092%7.790.01%7.84-0.82%7.90-0.67%7.930.19%0.10%
2019-08-027.837.897.757.78-2.26%-0.10%-1.68%3,448,00026,853,000118%7.79-2.21%7.90-1.31%7.96-0.76%7.91-0.18%0.03%
2019-08-018.008.017.937.96-0.62%-0.05%0.42%2,150,50017,126,00076%7.96-0.67%8.01-0.34%8.020.08%7.930.18%0.00%
2019-07-318.008.087.968.01-0.37%-0.10%1.23%2,084,60016,714,00072%8.02-0.10%8.030.03%8.010.29%7.910.01%-0.05%
2019-07-308.098.097.968.04-0.12%0.17%1.62%2,744,30022,027,00093%8.03-0.29%8.030.29%7.990.50%7.910.10%-0.07%
2019-07-298.028.107.998.050.50%0.01%1.85%2,746,50022,106,00095%8.050.36%8.010.58%7.950.93%7.900.19%-0.11%
2019-07-267.978.077.968.010.25%-0.12%1.53%4,072,00032,656,000134%8.020.86%7.961.12%7.880.47%7.890.32%-0.17%
2019-07-257.878.017.857.991.27%0.48%1.60%2,952,60023,479,000103%7.950.93%7.871.20%7.840.33%7.860.18%-0.21%
2019-07-247.757.947.757.891.81%0.14%0.51%2,609,40020,560,00089%7.881.78%7.78-0.12%7.81-0.27%7.850.00%-0.25%
2019-07-237.677.797.647.751.04%0.12%-1.27%1,872,40014,495,00062%7.740.12%7.79-0.26%7.83-0.36%7.850.00%-0.26%
2019-07-227.927.947.607.67-2.91%-0.80%-2.29%3,928,30030,374,000124%7.73-2.04%7.81-1.13%7.86-0.51%7.85-0.49%-0.29%
2019-07-197.877.957.817.901.41%0.09%0.14%3,017,60023,819,00094%7.890.88%7.90-0.19%7.900.18%7.89-0.47%-0.24%
2019-07-187.927.957.767.79-2.50%-0.43%-1.72%3,006,80023,524,00089%7.82-1.98%7.91-0.21%7.890.01%7.93-0.35%-0.17%
2019-07-177.968.037.937.990.50%0.10%0.45%2,843,10022,695,00086%7.980.49%7.930.64%7.890.27%7.95-0.18%-0.10%
2019-07-167.977.987.897.950.13%0.09%-0.23%2,268,30018,017,00066%7.940.70%7.880.43%7.870.34%7.97-0.29%-0.05%
2019-07-157.768.007.717.940.00%0.66%-0.64%4,184,40033,007,000117%7.891.13%7.850.14%7.84-0.48%7.99-0.45%0.03%