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
2019-08-18160.0000.111%2
2019-08-19160.0000.111%
2019-11-119821.3706.844%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
2019-07-168.428.448.338.420.12%0.48%-2.70%8,956,60075,058,00052%8.380.20%8.38-0.21%8.40-0.27%8.65-0.92%-0.12%
2019-07-158.468.528.238.41-0.36%0.56%-3.71%14,625,600122,318,00076%8.36-0.55%8.40-0.27%8.42-1.20%8.73-0.71%0.05%
2019-07-128.388.498.298.440.72%0.37%-4.05%8,752,80073,605,00038%8.41-0.32%8.42-0.30%8.52-0.41%8.800.18%0.22%
2019-07-118.498.588.278.38-0.36%-0.66%-4.56%11,196,20094,449,00047%8.440.26%8.45-1.37%8.56-1.32%8.78-0.02%0.15%
2019-07-108.538.588.308.41-1.41%-0.05%-4.24%10,249,90086,242,00043%8.41-0.71%8.56-0.51%8.67-1.22%8.78-0.05%0.11%
2019-07-098.598.678.348.53-2.29%0.66%-2.91%15,695,200132,995,00068%8.47-2.49%8.61-1.70%8.78-1.23%8.790.05%0.06%
2019-07-088.538.868.528.731.75%0.46%-0.59%23,043,200200,238,000103%8.690.86%8.76-1.34%8.89-0.38%8.78-0.09%-0.04%
2019-07-058.808.808.538.58-2.39%-0.42%-2.39%19,295,500166,243,00089%8.62-3.44%8.88-1.48%8.920.23%8.79-0.27%-0.05%
2019-07-049.039.098.758.79-0.90%-1.49%-0.27%25,583,600228,270,000123%8.92-1.05%9.010.33%8.900.46%8.810.28%0.04%
2019-07-039.099.198.838.87-2.10%-1.64%0.92%26,351,600237,632,000134%9.02-0.62%8.981.30%8.860.76%8.790.38%0.03%
2019-07-029.119.198.949.06-1.09%-0.15%3.47%29,456,300267,282,000156%9.071.96%8.861.63%8.791.68%8.760.74%0.03%
2019-07-018.529.168.439.169.96%2.92%5.38%49,103,300437,019,000287%8.907.19%8.724.04%8.652.13%8.690.98%-0.03%
2019-06-288.428.428.248.33-0.95%0.33%-3.23%14,287,100118,624,000100%8.30-1.82%8.38-0.61%8.47-1.74%8.61-0.52%-0.12%
2019-06-278.468.568.388.41-0.47%-0.56%-2.81%10,626,40089,870,00076%8.460.39%8.43-1.22%8.62-0.44%8.65-0.43%-0.06%
2019-06-268.398.488.328.450.60%0.31%-2.76%7,727,30065,097,00054%8.420.05%8.54-1.73%8.66-0.56%8.69-0.49%0.01%
2019-06-258.618.618.318.40-3.11%-0.24%-3.81%15,805,800133,083,000102%8.42-3.64%8.69-0.97%8.71-0.46%8.73-0.92%0.09%
2019-06-248.948.948.618.67-2.47%-0.78%-1.63%13,486,100117,842,00081%8.74-1.67%8.77-0.09%8.750.29%8.81-0.20%0.26%
2019-06-218.818.968.778.891.83%0.05%0.66%17,901,600159,065,00097%8.892.39%8.781.00%8.720.42%8.830.60%0.37%
2019-06-208.668.828.498.730.81%0.59%-0.56%16,715,800145,077,00083%8.68-1.05%8.690.31%8.69-0.47%8.780.13%0.30%
2019-06-198.718.888.638.661.76%-1.27%-1.23%20,254,900177,658,000107%8.772.67%8.670.36%8.73-0.49%8.770.39%0.21%
2019-06-188.628.698.438.51-2.30%-0.39%-2.56%8,859,30075,683,00048%8.54-0.44%8.64-1.26%8.77-1.18%8.730.22%0.09%
2019-06-178.708.718.388.710.93%1.50%-0.06%12,075,000103,617,00063%8.58-2.02%8.75-1.37%8.87-0.40%8.720.00%0.00%
2019-06-148.908.968.598.63-3.14%-1.46%-0.98%11,869,600103,950,00065%8.76-1.54%8.87-0.97%8.910.90%8.720.15%-0.12%
2019-06-138.968.988.778.910.79%0.17%2.39%12,196,000108,485,00068%8.90-0.20%8.950.22%8.830.47%8.700.18%-0.24%
2019-06-129.009.078.838.84-2.96%-0.82%1.77%19,890,900177,282,000111%8.91-1.00%8.931.44%8.790.86%8.690.30%-0.35%
2019-06-118.949.188.779.111.00%1.19%5.20%30,281,200272,620,000179%9.001.34%8.811.59%8.721.61%8.660.82%-0.46%
2019-06-108.509.148.509.027.00%1.53%5.01%34,544,200306,888,000224%8.884.26%8.672.88%8.581.74%8.590.94%-0.65%
2019-06-068.238.708.238.432.68%-1.07%-0.94%30,507,400259,955,000227%8.522.97%8.431.20%8.430.29%8.51-0.15%-0.87%
2019-06-058.338.388.218.21-1.20%-0.79%-3.67%7,557,10062,538,00061%8.280.00%8.33-0.72%8.41-0.81%8.52-0.71%-0.95%
2019-06-048.388.448.118.310.00%0.42%-3.19%12,085,700100,015,00091%8.28-1.34%8.39-1.09%8.48-0.92%8.58-0.86%-0.99%