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:
好想你( 002582.SZ 深证)
板块 :食品   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-131548.7503.003%2
2021-10-132323.1304.505%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
2020-08-1413.4013.7513.3313.693.01%0.67%0.42%23,326,800317,226,00079%13.601.62%13.410.08%13.540.83%13.630.36%0.91%
2020-08-1313.5013.5513.2213.29-1.12%-0.69%-2.16%13,429,200179,710,00046%13.381.49%13.40-1.16%13.43-0.45%13.580.27%0.90%
2020-08-1213.3013.5012.9813.440.52%1.93%-0.80%18,359,800242,101,00062%13.19-2.94%13.560.42%13.49-2.17%13.550.16%0.85%
2020-08-1113.8013.8913.3313.37-3.12%-1.59%-1.15%21,750,200295,497,00076%13.59-1.06%13.50-0.22%13.790.23%13.530.57%0.63%
2020-08-1013.3313.9513.3113.804.55%0.50%2.60%34,583,400474,883,000124%13.734.86%13.53-2.25%13.760.54%13.450.56%0.36%
2020-08-0713.4713.4712.8813.20-2.15%0.80%-1.31%24,842,300325,304,00094%13.10-3.83%13.84-0.35%13.690.04%13.380.35%0.18%
2020-08-0613.9913.9913.3813.49-5.40%-0.93%1.21%42,338,200576,519,000173%13.62-4.34%13.890.34%13.680.59%13.330.91%0.12%
2020-08-0513.7814.8013.5614.265.94%0.18%7.96%70,761,9001,007,199,000347%14.236.35%13.845.74%13.605.00%13.214.11%0.05%
2020-08-0413.1013.5913.0513.463.22%0.57%6.09%26,105,100349,383,000169%13.383.01%13.092.15%12.951.84%12.691.22%-0.35%
2020-08-0313.0913.0912.9213.041.72%0.36%4.04%18,896,100245,524,000129%12.992.10%12.810.96%12.721.00%12.530.62%-0.44%
2020-07-3112.5212.9012.5012.821.83%0.74%2.91%16,169,700205,768,000110%12.730.39%12.690.61%12.590.74%12.460.28%-0.46%
2020-07-3012.7212.8612.5512.59-1.41%-0.68%1.35%14,387,700182,377,00096%12.680.07%12.610.78%12.500.62%12.42-0.31%-0.48%
2020-07-2912.6712.7912.5312.770.71%0.81%2.48%14,842,000188,006,00089%12.671.09%12.521.00%12.430.60%12.46-2.03%-0.43%
2020-07-2812.3012.7412.2712.683.76%1.20%-0.31%20,077,800251,584,00092%12.532.82%12.390.95%12.350.42%12.72-2.09%-0.12%
2020-07-2712.1512.2612.1212.220.41%0.28%-5.93%7,660,10093,345,00031%12.19-1.12%12.28-0.18%12.30-0.21%12.99-1.26%0.29%
2020-07-2412.2512.5612.1412.17-1.14%-1.25%-7.50%17,381,700214,214,00063%12.320.49%12.30-0.10%12.33-0.15%13.16-0.27%0.61%
2020-07-2312.2312.4512.1512.310.24%0.38%-6.69%13,361,300163,862,00046%12.26-0.29%12.31-0.28%12.35-1.15%13.190.18%0.72%
2020-07-2212.2912.4012.1912.28-0.49%-0.15%-6.75%13,557,000166,740,00043%12.30-0.50%12.34-0.28%12.49-3.25%13.170.13%0.77%
2020-07-2112.4812.5812.2612.34-1.59%-0.17%-6.17%15,090,700186,533,00047%12.36-0.03%12.38-1.40%12.91-2.82%13.150.34%0.77%
2020-07-2012.3212.5812.1312.542.12%1.42%-4.33%17,193,400212,599,00051%12.37-0.34%12.56-3.92%13.28-1.72%13.110.44%0.77%
2020-07-1712.5012.6112.2012.28-1.44%-1.02%-5.90%18,149,800225,179,00052%12.41-2.61%13.07-3.47%13.52-0.17%13.050.12%0.72%
2020-07-1612.9213.0712.3212.46-5.10%-2.19%-4.40%32,155,100409,639,00095%12.74-5.29%13.54-2.39%13.540.25%13.030.12%0.71%
2020-07-1514.0014.0013.1313.13-10.01%-2.39%0.86%58,794,800790,838,000195%13.45-6.93%13.870.14%13.500.98%13.021.09%0.69%
2020-07-1414.4514.7314.0014.590.83%0.95%13.29%33,417,700482,989,000140%14.453.16%13.854.70%13.373.44%12.882.00%0.54%
2020-07-1313.4414.4713.3014.4710.04%3.28%14.61%35,389,300495,789,000158%14.017.82%13.234.12%12.933.42%12.631.94%0.34%
2020-07-1012.7913.5012.7013.151.94%1.20%6.18%30,224,300392,745,000141%12.992.56%12.701.84%12.501.31%12.390.83%0.13%
2020-07-0912.4312.9412.3912.903.86%1.82%5.02%37,206,400471,419,000187%12.672.72%12.471.89%12.341.11%12.280.72%-0.01%
2020-07-0812.3012.4612.2512.420.57%0.69%1.85%20,310,300250,532,000114%12.340.05%12.240.47%12.200.22%12.200.12%-0.08%
2020-07-0712.1512.4612.1312.350.98%0.17%1.40%31,083,200383,219,000173%12.331.91%12.190.69%12.180.39%12.180.29%-0.03%
2020-07-0612.0312.2511.9212.230.00%1.09%0.70%31,418,100380,096,000192%12.100.04%12.10-0.22%12.13-0.15%12.15-0.05%0.00%