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:
跨境通( 002640.SZ 深证)
板块 :服装   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-119821.3706.844%2
2020-01-272198.0501.457%2
2021-01-262378.4001.527%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
2019-09-128.608.948.528.792.21%0.37%5.32%36,605,200320,582,00086%8.76-1.32%8.950.17%8.791.22%8.351.93%1.71%
2019-09-119.409.588.548.60-9.38%-3.10%5.03%78,443,100696,213,000172%8.88-3.74%8.942.20%8.682.08%8.192.88%1.93%
2019-09-108.909.568.859.495.68%2.93%19.24%49,854,500459,677,000123%9.225.40%8.754.67%8.503.96%7.962.75%1.91%
2019-09-098.609.088.358.985.77%2.65%15.93%46,935,100410,578,000119%8.756.00%8.363.33%8.183.32%7.752.04%1.71%
2019-09-068.008.567.888.496.39%2.87%11.84%47,777,000394,287,000126%8.253.41%8.092.07%7.922.49%7.591.50%1.52%
2019-09-058.098.167.817.98-0.37%-0.01%6.70%35,490,000283,240,000101%7.980.37%7.922.22%7.731.10%7.481.15%1.38%
2019-09-047.858.077.798.010.63%0.73%8.33%29,937,900238,075,00091%7.951.03%7.752.11%7.641.66%7.391.08%1.28%
2019-09-037.418.187.417.966.85%1.13%8.82%52,704,100414,820,000169%7.877.62%7.591.23%7.522.27%7.322.02%1.15%
2019-09-027.257.477.117.452.48%1.86%3.91%28,011,600204,863,00092%7.31-1.34%7.500.77%7.350.66%7.170.72%1.03%
2019-08-307.607.657.217.27-5.58%-1.93%2.12%38,496,100285,369,000134%7.41-2.47%7.441.39%7.300.86%7.121.05%0.92%
2019-08-297.507.977.317.703.36%1.30%9.30%84,377,400641,353,000333%7.605.28%7.345.04%7.244.79%7.054.06%0.78%
2019-08-286.897.456.817.4510.04%3.19%10.04%54,797,400395,630,000290%7.226.79%6.995.04%6.914.07%6.772.73%0.30%
2019-08-276.626.856.616.773.04%0.13%2.73%26,496,200179,152,000158%6.763.98%6.651.51%6.640.23%6.590.72%-0.04%
2019-08-266.436.646.376.57-0.45%1.05%0.41%13,539,50088,040,00086%6.50-1.19%6.56-0.68%6.62-0.06%6.540.12%-0.20%
2019-08-236.646.646.526.60-0.45%0.30%0.99%10,524,40069,253,00069%6.58-0.12%6.60-0.95%6.630.33%6.540.17%-0.30%
2019-08-226.636.666.536.630.30%0.64%1.62%13,410,90088,356,00085%6.59-0.60%6.660.29%6.610.50%6.520.12%-0.40%
2019-08-216.676.736.586.61-1.93%-0.27%1.44%12,697,10084,157,00079%6.63-1.35%6.640.62%6.570.34%6.52-0.23%-0.49%
2019-08-206.646.846.606.741.51%0.31%3.20%25,926,600174,202,000142%6.722.60%6.602.06%6.551.32%6.530.88%-0.60%
2019-08-196.486.656.426.643.43%1.39%2.56%18,304,200119,879,00097%6.551.50%6.470.08%6.470.51%6.47-0.40%-0.87%
2019-08-166.426.546.396.42-0.77%-0.50%-1.23%13,265,40085,587,00069%6.451.27%6.470.44%6.43-0.03%6.50-0.40%-0.96%
2019-08-156.276.496.276.470.00%1.55%-0.86%12,433,60079,219,00059%6.37-2.26%6.44-0.09%6.43-0.39%6.53-0.69%-1.11%
2019-08-146.436.626.416.472.37%-0.74%-1.54%24,942,200162,569,000117%6.523.20%6.440.70%6.46-0.80%6.57-0.65%-1.17%
2019-08-136.356.396.286.32-1.56%0.06%-4.45%10,014,00063,248,00047%6.32-1.13%6.40-0.94%6.510.48%6.61-0.88%-1.21%
2019-08-126.366.456.306.420.94%0.50%-3.79%11,145,00071,192,00051%6.39-1.05%6.46-1.53%6.48-0.93%6.67-0.89%-1.22%
2019-08-096.516.626.336.36-1.40%-1.49%-5.54%16,160,900104,338,00073%6.46-0.74%6.560.95%6.54-0.58%6.73-0.84%-1.26%
2019-08-086.586.616.436.45-2.27%-0.83%-5.01%18,475,900120,160,00082%6.50-1.93%6.50-1.05%6.58-0.93%6.79-0.83%-1.31%
2019-08-076.346.906.276.605.26%-0.48%-3.61%36,160,200239,828,000166%6.634.94%6.57-0.11%6.64-0.90%6.85-1.26%-1.35%
2019-08-066.546.556.166.27-6.42%-0.79%-9.58%28,143,100177,862,000132%6.32-7.05%6.57-3.08%6.70-2.81%6.93-1.83%-1.36%
2019-08-056.766.966.666.70-0.59%-1.46%-5.14%19,507,400132,623,000102%6.801.98%6.78-0.94%6.90-1.20%7.06-1.29%-1.35%
2019-08-026.706.796.526.740.00%1.09%-5.80%28,700,400191,337,000131%6.67-4.02%6.85-3.22%6.98-1.99%7.16-1.91%-1.59%