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:
和胜股份( 002824.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-29106.7000.581%2
2019-08-29108.6900.592%2
2020-01-128237.23044.860%首发
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
2019-08-2311.0011.0010.7110.86-1.45%0.21%2.45%2,254,40024,431,00075%10.84-0.66%10.87-1.11%10.870.75%10.600.35%0.33%
2019-08-2210.5011.0610.5011.021.29%1.02%4.33%3,110,90033,936,000108%10.910.47%10.991.23%10.781.04%10.560.57%0.26%
2019-08-2110.9711.0510.7010.88-2.68%0.20%3.59%4,086,70044,372,000151%10.86-2.26%10.861.15%10.671.06%10.500.76%0.16%
2019-08-2010.4711.6310.4311.185.77%0.64%7.25%6,941,80077,114,000290%11.117.03%10.744.49%10.563.61%10.422.58%0.04%
2019-08-1910.0010.589.9810.570.67%1.84%4.01%3,583,60037,193,000177%10.38-0.20%10.281.07%10.190.93%10.160.28%-0.28%
2019-08-1610.1810.7510.1010.503.35%0.96%3.61%3,907,70040,641,000218%10.405.55%10.172.47%10.101.40%10.130.57%-0.31%
2019-08-159.8010.169.6610.161.20%3.12%0.82%2,033,40020,036,000123%9.85-1.77%9.92-0.30%9.96-0.65%10.08-0.46%-0.45%
2019-08-149.9710.299.9010.041.83%0.10%-0.83%2,032,80020,389,000135%10.031.72%9.95-0.29%10.03-0.38%10.12-0.35%-0.43%
2019-08-1310.0310.039.759.86-2.09%0.00%-2.95%1,378,20013,589,00097%9.86-0.62%9.98-1.00%10.06-0.49%10.16-0.59%-0.45%
2019-08-1210.1810.189.8310.070.50%1.50%-1.47%1,189,90011,805,00087%9.92-2.38%10.08-0.82%10.11-0.69%10.22-0.43%-0.42%
2019-08-0910.0010.2910.0010.02-0.10%-1.41%-2.38%1,283,40013,043,00099%10.160.20%10.160.22%10.18-0.07%10.26-0.30%-0.39%
2019-08-0810.2610.3010.0010.03-1.08%-1.11%-2.57%1,388,10014,079,000112%10.14-0.39%10.14-0.55%10.19-0.28%10.30-0.44%-0.39%
2019-08-0710.2510.3610.0610.141.60%-0.42%-1.93%1,758,60017,907,000149%10.180.74%10.20-0.06%10.22-0.43%10.34-0.44%-0.47%
2019-08-0610.0410.399.799.98-2.35%-1.27%-3.91%2,065,80020,881,000184%10.11-2.38%10.20-0.87%10.26-1.05%10.39-0.58%-0.44%
2019-08-0510.2710.4610.2110.22-1.06%-1.29%-2.17%1,349,00013,968,000137%10.351.51%10.29-0.26%10.37-0.23%10.45-0.10%-0.40%
2019-08-0210.1910.4010.0110.33-0.19%1.27%-1.21%1,657,10016,903,000168%10.20-1.82%10.32-1.63%10.40-1.18%10.46-0.76%-0.43%
2019-08-0110.4710.5210.3110.35-1.15%-0.38%-1.77%779,2008,095,00087%10.39-1.01%10.49-0.35%10.52-0.49%10.54-0.35%-0.39%
2019-07-3110.5110.6110.4210.47-0.76%-0.24%-0.98%846,3008,882,00094%10.50-0.80%10.53-0.42%10.57-0.10%10.57-0.54%-0.40%
2019-07-3010.4510.6510.4410.550.96%-0.28%-0.76%887,7009,392,00095%10.580.70%10.57-0.22%10.580.33%10.63-0.26%-0.40%
2019-07-2910.6010.6010.4310.45-1.79%-0.54%-1.96%718,3007,547,00075%10.51-1.20%10.60-0.08%10.550.26%10.66-0.17%-0.45%
2019-07-2610.6110.7510.5210.640.28%0.05%-0.35%672,9007,156,00063%10.64-0.04%10.600.65%10.52-0.29%10.68-0.28%-0.55%
2019-07-2510.6410.7210.5510.610.76%-0.27%-0.91%882,0009,384,00072%10.640.81%10.540.70%10.55-0.24%10.71-1.21%-0.59%
2019-07-2410.4510.6110.3510.530.77%-0.23%-2.84%1,050,50011,087,00069%10.551.40%10.46-0.57%10.58-0.90%10.84-0.18%-0.55%
2019-07-2310.2510.5510.2510.451.16%0.40%-3.75%852,4008,872,00056%10.41-0.14%10.52-1.02%10.67-0.73%10.86-0.17%-0.60%
2019-07-2210.6610.7710.2510.33-4.00%-0.89%-5.01%1,264,40013,179,00082%10.42-3.54%10.63-2.06%10.75-0.50%10.88-0.40%-0.72%
2019-07-1910.7010.9010.6410.760.65%-0.43%-1.46%791,9008,557,00050%10.810.42%10.86-0.13%10.80-0.07%10.92-0.31%-0.75%
2019-07-1810.9010.9310.6810.69-2.20%-0.66%-2.40%966,90010,405,00061%10.76-1.84%10.870.52%10.81-1.43%10.95-0.46%-0.78%
2019-07-1710.7811.0610.7810.930.83%-0.30%-0.67%1,194,80013,099,00075%10.960.95%10.810.25%10.970.12%11.00-0.52%-0.71%
2019-07-1610.8010.9410.7510.84-0.09%-0.18%-2.01%932,20010,124,00057%10.861.51%10.79-1.79%10.960.11%11.06-0.78%-0.63%
2019-07-1510.7410.8910.5110.850.00%1.41%-2.68%1,945,20020,811,000110%10.70-1.24%10.98-0.57%10.94-0.41%11.15-1.15%-0.50%