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
2019-10-1311918.06023.111%2
2019-10-131548.7503.250%增发
2019-10-1413466.81026.114%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
2019-08-208.828.928.778.82-0.11%-0.16%1.09%3,726,10032,915,00096%8.830.72%8.771.12%8.700.44%8.73-0.08%-0.63%
2019-08-198.678.858.678.832.20%0.67%1.12%5,541,30048,604,000123%8.770.83%8.670.62%8.660.38%8.73-0.13%-0.70%
2019-08-168.648.768.598.640.23%-0.68%-1.18%3,735,10032,490,00085%8.702.29%8.620.40%8.630.12%8.74-0.35%-0.71%
2019-08-158.468.658.358.620.23%1.36%-1.76%3,932,30033,442,00083%8.50-1.75%8.58-0.74%8.62-0.82%8.77-0.84%-0.72%
2019-08-148.758.798.588.60-0.35%-0.64%-2.80%4,068,00035,208,00084%8.660.72%8.65-0.01%8.69-0.81%8.85-0.85%-0.66%
2019-08-138.638.688.508.63-1.15%0.43%-3.29%2,215,20019,036,00044%8.59-0.98%8.65-0.80%8.76-0.33%8.92-1.00%-0.63%
2019-08-128.608.818.578.731.75%0.60%-3.15%3,034,60026,335,00055%8.680.23%8.72-0.98%8.79-0.34%9.01-0.66%-0.54%
2019-08-098.808.838.538.58-1.83%-0.90%-5.44%3,367,00029,153,00058%8.66-1.66%8.81-0.24%8.82-0.53%9.07-1.06%-0.45%
2019-08-088.948.958.738.74-1.02%-0.73%-4.70%3,913,90034,457,00063%8.80-0.99%8.83-0.24%8.86-0.80%9.17-0.81%-0.33%
2019-08-078.979.058.808.83-2.43%-0.70%-4.50%5,638,20050,137,00083%8.891.08%8.85-0.24%8.94-0.98%9.25-0.48%-0.24%
2019-08-068.649.558.339.052.49%2.88%-2.59%9,764,90085,903,000142%8.80-1.24%8.87-1.89%9.02-2.26%9.29-0.83%-0.22%
2019-08-059.019.048.808.83-2.00%-0.86%-5.75%3,972,30035,382,00064%8.91-0.57%9.04-1.60%9.23-0.93%9.37-0.19%-0.21%
2019-08-028.979.058.899.01-1.96%0.58%-4.02%5,944,00053,245,00095%8.96-2.91%9.19-2.32%9.32-1.62%9.39-0.48%-0.26%
2019-08-019.339.349.169.19-1.82%-0.39%-2.57%5,404,70049,864,00089%9.23-1.97%9.40-0.78%9.47-0.57%9.43-0.25%-0.23%
2019-07-319.529.539.349.36-2.19%-0.54%-1.02%5,072,60047,739,00082%9.41-1.45%9.48-0.83%9.530.04%9.46-0.51%-0.20%
2019-07-309.469.619.399.570.95%0.22%0.69%6,436,80061,464,00097%9.551.01%9.560.13%9.520.40%9.50-0.13%-0.16%
2019-07-299.559.589.379.48-1.15%0.28%-0.38%5,202,90049,188,00072%9.45-1.87%9.550.16%9.480.39%9.520.20%-0.14%
2019-07-269.639.769.559.59-0.52%-0.46%0.98%7,685,80074,048,000105%9.631.17%9.531.05%9.450.59%9.500.23%-0.15%
2019-07-259.339.709.239.642.88%1.23%1.74%9,706,00092,429,000132%9.521.28%9.431.50%9.390.26%9.480.02%-0.16%
2019-07-249.299.539.269.370.97%-0.35%-1.09%5,769,20054,245,00080%9.402.03%9.29-0.04%9.37-1.22%9.47-0.30%-0.14%
2019-07-239.239.299.159.281.20%0.69%-2.33%3,346,50030,842,00042%9.220.00%9.30-0.95%9.48-0.59%9.50-0.66%-0.09%
2019-07-229.349.409.139.17-1.82%-0.50%-4.12%5,024,60046,307,00055%9.22-2.12%9.39-2.04%9.540.06%9.56-0.77%0.04%
2019-07-199.389.549.329.34-0.21%-0.81%-3.09%5,576,50052,506,00053%9.42-0.61%9.58-0.42%9.530.03%9.64-0.14%0.21%
2019-07-189.699.789.369.36-3.51%-1.20%-3.02%7,528,00071,321,00070%9.47-2.82%9.620.50%9.53-0.08%9.65-0.01%0.27%
2019-07-179.739.879.679.70-1.72%-0.50%0.50%10,156,50099,019,00095%9.751.53%9.571.14%9.540.27%9.65-0.09%0.33%
2019-07-169.349.899.169.875.45%2.79%2.16%11,426,900109,722,00095%9.603.25%9.460.57%9.51-0.74%9.660.09%0.49%
2019-07-159.459.479.129.36-0.95%0.65%-3.03%7,868,20073,173,00064%9.30-1.32%9.41-1.34%9.58-1.33%9.650.09%0.54%
2019-07-129.569.599.309.45-0.84%0.28%-2.00%7,287,20068,673,00059%9.42-1.02%9.54-1.58%9.71-0.27%9.640.16%0.55%
2019-07-119.509.629.419.530.32%0.09%-1.02%6,863,10065,347,00057%9.52-0.98%9.69-1.00%9.740.11%9.630.18%0.43%
2019-07-109.879.879.429.500.00%-1.20%-1.15%12,181,900117,124,000103%9.62-2.42%9.79-0.22%9.73-0.27%9.610.22%0.29%