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:
百润股份( 002568.SZ 深证)
板块 :食品   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-23358.2000.503%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
2020-01-1728.2128.8828.0028.47-0.28%0.24%6.69%3,304,60093,856,00075%28.40-0.20%28.021.46%27.561.55%26.690.74%0.23%
2020-01-1627.8528.8627.8428.552.55%0.32%7.78%5,825,700165,796,000134%28.463.44%27.622.10%27.142.28%26.491.15%0.17%
2020-01-1526.2628.1826.2627.846.46%1.19%6.32%7,494,600206,196,000176%27.514.18%27.052.56%26.542.30%26.190.95%0.08%
2020-01-1426.9827.0826.0826.15-2.97%-0.98%0.81%3,415,60090,199,00087%26.41-1.33%26.371.24%25.940.09%25.940.21%0.03%
2020-01-1326.4027.1726.3126.952.59%0.69%4.12%4,607,300123,316,000123%26.772.82%26.051.78%25.920.90%25.880.48%0.04%
2020-01-1025.2926.5025.2926.274.12%0.92%1.98%5,595,800145,662,000151%26.033.16%25.590.04%25.690.41%25.760.22%0.02%
2020-01-0925.1125.4824.9925.230.96%-0.02%-1.84%3,895,60098,300,000108%25.23-0.74%25.58-0.35%25.58-0.61%25.70-0.54%0.02%
2020-01-0826.2826.2924.8624.99-5.31%-1.70%-3.30%6,064,100154,167,000167%25.42-3.07%25.67-0.59%25.74-0.77%25.84-0.85%0.14%
2020-01-0725.5826.5725.4626.393.53%0.62%1.25%3,613,90094,780,000104%26.232.95%25.830.29%25.940.41%26.06-0.10%0.34%
2020-01-0625.5125.6625.2825.49-0.82%0.06%-2.30%2,469,70062,915,00063%25.48-0.69%25.75-0.76%25.83-0.13%26.090.04%0.39%
2020-01-0325.9125.9225.4525.70-0.85%0.18%-1.46%3,399,10087,197,00086%25.65-1.34%25.95-0.20%25.870.04%26.080.12%0.38%
2020-01-0226.6026.6025.7525.92-1.33%-0.31%-0.50%4,032,800104,856,000102%26.00-0.94%26.000.44%25.86-0.45%26.050.29%0.38%
2019-12-3125.9326.5825.9326.271.35%0.09%1.13%2,610,50068,519,00061%26.252.08%25.890.81%25.97-0.76%25.980.47%0.39%
2019-12-3025.3525.9625.1525.921.57%0.81%0.26%2,329,80059,904,00053%25.71-0.03%25.68-1.10%26.17-0.32%25.850.26%0.30%
2019-12-2725.2826.1325.2325.52-0.12%-0.78%-1.04%3,298,00084,826,00075%25.720.43%25.96-1.54%26.260.11%25.790.26%0.22%
2019-12-2626.0026.1225.4025.55-1.73%-0.23%-0.66%3,379,50086,550,00077%25.61-3.03%26.37-0.49%26.230.20%25.720.23%0.09%
2019-12-2527.3127.3125.8326.00-3.63%-1.55%1.32%4,441,000117,289,000109%26.41-1.54%26.500.70%26.180.77%25.660.65%-0.03%
2019-12-2426.4327.2226.2526.982.59%0.58%5.82%5,225,300140,166,000137%26.821.98%26.321.74%25.981.44%25.501.18%-0.10%
2019-12-2325.3226.8925.3226.302.57%-0.02%4.37%6,797,300178,796,000178%26.303.42%25.871.32%25.611.40%25.200.38%-0.23%
2019-12-2025.4525.8025.1025.640.63%0.81%2.14%2,941,50074,815,00076%25.43-0.16%25.530.79%25.260.41%25.10-0.05%-0.23%
2019-12-1925.7725.9525.2525.48-2.15%0.02%1.45%4,390,100111,836,000113%25.48-0.48%25.330.72%25.160.69%25.120.10%-0.22%
2019-12-1824.6726.1824.6326.045.94%1.73%3.79%7,362,500188,455,000198%25.604.55%25.152.12%24.981.86%25.090.39%-0.24%
2019-12-1724.7324.8424.2424.58-0.36%0.39%-1.65%3,086,30075,565,00091%24.48-0.86%24.620.11%24.530.01%24.99-0.42%-0.29%
2019-12-1624.9825.3024.4524.67-0.60%-0.11%-1.71%2,794,00069,002,00079%24.70-0.04%24.600.47%24.53-1.61%25.10-0.55%-0.28%
2019-12-1324.5024.9924.4324.822.14%0.47%-1.65%2,838,20070,119,00076%24.711.64%24.480.25%24.93-0.58%25.24-1.02%-0.23%
2019-12-1224.3824.5224.1024.300.04%-0.03%-4.69%2,015,60048,993,00047%24.31-0.29%24.42-2.58%25.07-0.45%25.50-0.96%-0.12%
2019-12-1124.5424.6324.1424.29-0.37%-0.36%-5.64%2,594,50063,246,00053%24.38-0.47%25.07-0.95%25.19-0.47%25.74-0.03%-0.01%
2019-12-1025.0025.0324.2024.38-2.64%-0.46%-5.32%4,883,100119,596,00095%24.49-5.25%25.31-1.29%25.31-0.92%25.75-0.12%-0.07%
2019-12-0925.6527.1824.8425.04-1.88%-3.13%-2.88%5,887,800152,202,000120%25.851.23%25.640.96%25.54-0.03%25.780.34%-0.14%
2019-12-0625.3425.8425.1025.520.00%-0.06%-0.68%3,496,90089,293,00074%25.540.85%25.400.12%25.55-1.25%25.700.10%-0.27%