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:
三夫户外( 002780.SZ 深证)
板块 :次新股   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
2020-01-2720.2700.140%
2020-01-2717.5800.156%2
2020-01-2716.6900.149%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
2019-12-0617.1217.2216.9017.05-0.53%0.09%0.57%1,314,80022,398,000105%17.04-0.02%16.990.31%16.930.23%16.95-0.04%-0.17%
2019-12-0516.8617.1916.8617.141.66%0.59%1.07%2,102,00035,815,000170%17.041.36%16.940.82%16.890.41%16.96-0.02%-0.22%
2019-12-0416.8516.9216.7416.860.00%0.30%-0.61%824,80013,865,00072%16.81-0.07%16.80-0.01%16.82-0.17%16.96-0.15%-0.27%
2019-12-0316.7816.9416.7116.860.42%0.23%-0.76%852,90014,347,00067%16.820.21%16.80-0.08%16.85-0.27%16.990.15%-0.34%
2019-12-0216.8016.9916.7016.79-0.06%0.02%-1.02%1,428,20023,974,000101%16.79-0.19%16.82-0.35%16.89-0.54%16.96-0.16%-0.51%
2019-11-2916.8517.0016.7216.80-0.47%-0.11%-1.12%850,10014,297,00060%16.82-0.19%16.88-0.42%16.98-0.26%16.99-0.23%-0.61%
2019-11-2816.9017.0516.7416.88-0.59%0.18%-0.87%1,318,50022,217,00092%16.85-0.54%16.95-0.69%17.03-0.37%17.03-0.32%-0.68%
2019-11-2717.0517.1416.8016.98-0.53%0.22%-0.60%1,244,40021,083,00088%16.94-0.73%17.07-0.30%17.09-0.12%17.08-0.26%-0.84%
2019-11-2617.2017.2416.9017.07-0.76%0.02%-0.34%1,135,50019,378,00082%17.07-0.60%17.12-0.19%17.110.55%17.13-0.31%-0.87%
2019-11-2517.1017.2916.9017.200.82%0.18%0.11%1,443,30024,780,000105%17.170.38%17.150.28%17.020.12%17.18-0.36%-0.88%
2019-11-2217.1017.2217.0017.06-0.52%-0.26%-1.06%1,195,50020,448,00090%17.10-0.43%17.100.87%17.00-0.21%17.24-0.57%-0.88%
2019-11-2117.0617.4617.0517.150.18%-0.16%-1.10%1,019,50017,512,00078%17.180.67%16.960.08%17.03-0.26%17.34-0.52%-0.84%
2019-11-2016.880.000.0017.121.06%0.33%-1.78%1,939,70033,098,000149%17.061.74%16.94-0.26%17.08-0.40%17.43-0.81%-0.82%
2019-11-1917.0417.0716.6016.94-0.65%1.01%-3.60%2,350,90039,427,000195%16.77-1.66%16.99-1.72%17.15-1.52%17.57-1.61%-0.75%
2019-11-1817.3717.4916.9017.05-1.84%-0.02%-4.54%1,488,70025,388,000140%17.05-2.19%17.28-1.05%17.41-1.25%17.86-1.15%-0.62%
2019-11-1517.4417.5817.2017.37-0.52%-0.37%-3.87%901,00015,709,00087%17.44-0.10%17.47-0.56%17.63-0.96%18.07-0.90%-0.55%
2019-11-1417.4217.6017.3117.460.40%0.04%-4.24%1,203,60021,007,000104%17.45-0.30%17.56-1.10%17.80-1.19%18.23-1.89%-0.49%
2019-11-1317.6817.8017.3417.39-1.64%-0.66%-6.43%1,053,50018,442,00069%17.51-1.39%17.76-1.61%18.02-1.23%18.59-0.55%-0.29%
2019-11-1217.9018.0517.5917.68-1.72%-0.41%-5.39%1,041,00018,480,00065%17.75-1.71%18.05-1.45%18.24-1.08%18.69-0.42%-0.24%
2019-11-1118.2518.2817.9317.99-1.69%-0.39%-4.14%911,20016,456,00055%18.06-1.62%18.32-1.01%18.44-0.54%18.77-0.34%-0.19%
2019-11-0818.5818.5818.2318.30-1.40%-0.32%-2.81%983,30018,051,00058%18.36-1.07%18.50-0.55%18.54-0.44%18.83-0.22%-0.12%
2019-11-0718.5718.6618.4518.56-0.11%0.02%-1.65%803,00014,901,00047%18.56-0.42%18.610.07%18.62-1.34%18.87-0.31%-0.06%
2019-11-0618.7018.8818.5018.58-0.54%-0.30%-1.85%754,70014,064,00042%18.640.08%18.59-0.19%18.87-0.04%18.93-0.14%0.02%
2019-11-0518.5818.7718.4018.680.54%0.32%-1.47%986,30018,366,00051%18.620.42%18.63-1.58%18.88-0.08%18.96-0.23%0.07%
2019-11-0418.7318.9018.3818.58-1.06%0.20%-2.22%1,263,80023,435,00062%18.54-0.75%18.93-0.18%18.89-0.30%19.00-0.48%0.16%
2019-11-0118.8019.0818.4518.78-0.74%0.52%-1.64%2,003,70037,436,00091%18.68-2.38%18.96-0.20%18.95-0.31%19.09-0.29%0.32%
2019-10-3118.9019.7618.7618.920.64%-1.14%-1.20%4,530,30086,705,000202%19.141.75%19.000.58%19.010.04%19.150.10%0.42%
2019-10-3018.7518.9718.5518.800.00%-0.05%-1.73%1,738,70032,705,00088%18.81-0.14%18.89-0.35%19.00-0.31%19.13-0.06%0.41%
2019-10-2918.9919.0918.6218.80-1.36%-0.20%-1.78%1,967,30037,058,000103%18.84-1.08%18.95-1.02%19.06-0.50%19.140.13%0.44%
2019-10-2819.3019.3918.9319.060.00%0.09%-0.30%1,484,40028,268,00077%19.040.03%19.15-0.04%19.16-0.56%19.120.31%0.44%