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:
卫星石化( 002648.SZ 深证)
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-072601.9102.442%2
2020-08-082601.9102.440%增发
2020-08-102608.5102.448%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
2020-08-1418.4318.7118.2018.600.59%0.81%-1.37%6,451,800119,036,00044%18.45-0.58%18.41-1.54%18.71-0.32%18.860.30%0.22%
2020-08-1318.5218.8418.3018.490.33%-0.36%-1.66%8,773,900162,815,00056%18.561.39%18.70-0.50%18.77-0.53%18.800.32%0.22%
2020-08-1218.5618.7917.9218.43-1.86%0.69%-1.67%14,125,300258,530,00082%18.30-4.76%18.79-1.05%18.87-1.01%18.740.39%0.20%
2020-08-1119.1319.5718.7618.78-1.37%-2.27%0.58%13,196,300253,587,00082%19.221.63%18.990.15%19.070.25%18.671.14%0.17%
2020-08-1018.9219.3018.5519.04-0.05%0.69%3.14%11,530,500218,025,00068%18.910.29%18.96-0.52%19.020.36%18.460.56%0.04%
2020-08-0718.9519.1818.4019.05-0.05%1.04%3.77%14,430,800272,076,00084%18.85-1.45%19.06-0.13%18.950.69%18.360.36%0.00%
2020-08-0619.4919.6518.8219.06-1.50%-0.38%4.20%13,173,800252,036,00077%19.13-0.28%19.090.81%18.820.88%18.290.20%-0.01%
2020-08-0518.9619.7018.6119.350.94%0.86%6.00%16,941,200325,014,00098%19.191.02%18.931.49%18.661.46%18.260.07%0.02%
2020-08-0418.7419.4218.5019.173.23%0.94%5.08%24,281,800461,142,000141%18.992.05%18.651.58%18.392.30%18.240.03%0.11%
2020-08-0318.5118.8718.3518.571.48%-0.21%1.82%17,631,000328,090,000100%18.611.86%18.361.77%17.971.10%18.24-1.20%0.22%
2020-07-3118.3918.5817.8318.30-0.27%0.16%-0.86%19,319,100352,964,00094%18.270.12%18.052.15%17.780.29%18.460.32%0.60%
2020-07-3018.1618.6417.7918.353.32%0.56%-0.28%21,559,700393,422,000102%18.254.91%17.671.77%17.73-0.17%18.400.19%0.63%
2020-07-2917.2317.7816.9017.763.86%2.10%-3.30%13,389,700232,898,00060%17.390.96%17.36-1.33%17.76-1.77%18.37-0.01%0.71%
2020-07-2817.6518.0416.5617.10-0.98%-0.75%-6.91%20,362,100350,816,00089%17.23-1.66%17.59-2.76%18.08-2.40%18.37-0.11%0.78%
2020-07-2717.7817.9517.0917.27-2.10%-1.42%-6.09%13,282,800232,703,00060%17.52-3.13%18.09-2.63%18.52-2.42%18.390.14%0.85%
2020-07-2418.5818.8017.4017.64-5.06%-2.46%-3.94%16,996,600307,380,00078%18.09-2.61%18.58-1.63%18.980.59%18.360.25%0.92%
2020-07-2318.8919.1518.2218.58-2.42%0.06%1.43%16,157,100300,021,00078%18.57-2.91%18.89-1.86%18.870.68%18.320.52%0.96%
2020-07-2219.1519.5718.7219.040.21%-0.44%4.48%15,667,200299,642,00080%19.130.97%19.241.94%18.741.00%18.220.95%0.99%
2020-07-2119.2319.3818.4819.00-1.20%0.31%5.26%24,763,000469,041,000126%18.94-2.71%18.881.38%18.561.42%18.051.10%0.97%
2020-07-2018.2019.7218.2019.237.25%-1.22%7.71%41,810,000813,949,000229%19.479.17%18.624.60%18.303.70%17.852.60%0.98%
2020-07-1717.1018.5017.1017.935.41%0.54%3.04%25,221,700449,783,000144%17.83-0.65%17.801.04%17.640.77%17.400.71%0.90%
2020-07-1617.6218.7817.0017.01-2.35%-5.24%-1.56%23,302,800418,289,000146%17.952.51%17.621.21%17.511.14%17.280.99%0.90%
2020-07-1517.3317.8817.2017.420.81%-0.51%1.81%14,733,200257,971,00099%17.511.45%17.410.70%17.310.78%17.110.60%0.86%
2020-07-1417.8317.9516.8517.28-2.43%0.12%1.60%17,101,500295,177,000116%17.26-1.16%17.290.14%17.180.16%17.010.60%0.88%
2020-07-1316.9817.7716.9817.714.73%1.42%4.75%18,439,000321,973,000130%17.462.62%17.261.51%17.150.30%16.910.85%0.92%
2020-07-1017.2817.3016.7916.91-2.25%-0.62%0.86%10,398,400176,944,00078%17.02-0.96%17.01-0.32%17.100.34%16.770.73%0.84%
2020-07-0916.9617.3716.9517.301.29%0.70%3.94%13,571,500233,164,000101%17.181.99%17.06-0.21%17.040.73%16.640.75%0.78%
2020-07-0816.8517.2316.5117.081.07%1.40%3.39%15,282,100257,429,000118%16.85-1.76%17.100.20%16.920.47%16.520.74%0.70%
2020-07-0717.3117.3516.8116.90-1.57%-1.43%3.06%18,996,700325,719,000159%17.15-0.48%17.061.29%16.841.20%16.401.27%0.64%
2020-07-0616.6017.6816.6017.170.00%-0.34%6.04%21,333,600367,529,000198%17.233.63%16.842.59%16.642.16%16.191.74%0.55%