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
2020-01-128237.23044.860%首发
2020-01-138237.23045.762%2
2020-07-20106.7000.590%
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
2020-01-2311.0411.2410.6510.82-3.82%-0.93%-5.63%1,794,00019,594,00064%10.92-1.84%11.17-2.08%11.42-1.86%11.47-0.17%0.38%
2020-01-2211.2811.3610.8611.25-1.06%1.11%-2.05%2,344,10026,082,00084%11.13-2.74%11.40-2.12%11.63-0.45%11.49-0.11%0.43%
2020-01-2111.7711.7711.2111.37-3.40%-0.61%-1.12%1,907,60021,822,00070%11.44-2.52%11.65-1.15%11.680.09%11.500.18%0.50%
2020-01-2011.5811.8511.5211.770.34%0.29%2.54%1,720,70020,194,00061%11.740.05%11.780.61%11.670.66%11.480.45%0.57%
2020-01-1711.9211.9511.5711.73-2.01%0.00%2.65%3,042,40035,688,000105%11.73-0.85%11.710.57%11.600.84%11.430.54%0.57%
2020-01-1611.4112.0911.4111.973.64%1.17%5.31%5,312,50062,853,000195%11.832.52%11.652.32%11.501.58%11.371.19%0.53%
2020-01-1511.3011.7711.1511.552.85%0.09%2.83%3,918,50045,221,000162%11.542.13%11.381.52%11.320.81%11.230.70%0.43%
2020-01-1411.2911.4711.1911.23-0.80%-0.61%0.68%1,609,10018,181,00072%11.301.21%11.210.05%11.23-0.10%11.150.39%0.38%
2020-01-1311.0511.3511.0011.322.63%1.40%1.88%2,204,50024,611,00094%11.16-0.34%11.21-0.26%11.240.17%11.110.32%0.37%
2020-01-1011.2011.4211.0011.03-1.78%-1.54%-0.42%2,792,80031,284,000118%11.20-0.49%11.24-0.37%11.220.27%11.080.31%0.39%
2020-01-0911.2211.3911.1711.230.45%-0.24%1.70%2,163,30024,353,00099%11.26-0.02%11.280.51%11.190.49%11.040.35%0.38%
2020-01-0811.3511.4511.1611.18-2.10%-0.70%1.61%2,140,90024,105,000103%11.26-0.38%11.220.57%11.140.52%11.000.54%0.36%
2020-01-0711.0211.5011.0211.423.16%1.04%4.35%3,626,20040,985,000182%11.301.98%11.161.40%11.081.20%10.940.95%0.32%
2020-01-0610.8311.3610.7911.071.19%-0.12%2.11%2,701,90029,944,000153%11.080.96%11.000.69%10.950.59%10.840.39%0.23%
2020-01-0310.9111.1010.8910.940.00%-0.35%1.31%1,756,80019,286,000105%10.980.57%10.930.42%10.890.32%10.800.19%0.23%
2020-01-0210.9010.9910.8610.940.74%0.22%1.49%1,866,90020,380,000109%10.920.21%10.880.27%10.850.30%10.780.21%0.27%
2019-12-3111.0311.0310.8310.86-1.45%-0.30%0.96%1,681,00018,311,000100%10.890.38%10.850.31%10.820.52%10.760.18%0.29%
2019-12-3010.6011.0410.5911.023.77%1.55%2.63%2,580,50028,003,000150%10.850.20%10.820.43%10.760.73%10.740.32%0.35%
2019-12-2710.8011.0610.6010.62-1.67%-1.94%-0.78%2,480,70026,867,000156%10.830.89%10.781.09%10.690.21%10.700.42%0.35%
2019-12-2610.6110.8010.6010.801.41%0.61%1.32%1,208,50012,972,00083%10.730.42%10.660.82%10.66-0.20%10.660.23%0.34%
2019-12-2510.7810.8410.5710.65-0.65%-0.36%0.14%1,037,30011,088,00072%10.691.02%10.57-0.61%10.68-0.01%10.640.19%0.34%
2019-12-2410.4110.7310.3810.723.08%1.31%0.99%1,546,40016,362,000107%10.581.24%10.64-0.74%10.69-0.24%10.620.13%0.35%
2019-12-2310.6510.7510.3310.40-3.17%-0.49%-1.90%1,115,40011,657,00074%10.45-3.29%10.72-0.47%10.71-0.09%10.600.04%0.40%
2019-12-2010.8611.0010.6210.74-1.20%-0.62%1.35%1,725,10018,643,000107%10.810.19%10.770.32%10.720.61%10.600.45%0.53%
2019-12-1910.5810.9110.5810.872.45%0.77%3.03%1,952,00021,057,000128%10.790.86%10.730.64%10.660.69%10.550.54%0.49%
2019-12-1810.8710.8710.6010.61-1.21%-0.79%1.12%1,530,50016,368,000107%10.70-0.16%10.670.75%10.580.50%10.490.44%0.44%
2019-12-1710.7210.8510.5710.741.70%0.26%2.80%2,205,70023,628,000164%10.711.55%10.591.38%10.530.76%10.450.69%0.38%
2019-12-1610.3910.6110.3310.561.64%0.10%1.78%1,286,90013,575,000108%10.551.74%10.440.50%10.45-0.07%10.380.39%0.29%
2019-12-1310.3810.4510.2910.390.29%0.20%0.53%1,049,90010,886,00093%10.37-0.04%10.39-0.48%10.460.20%10.340.29%0.24%
2019-12-1210.3710.4410.3010.360.00%-0.13%0.53%869,6009,020,00080%10.37-0.50%10.44-0.45%10.440.26%10.310.21%0.19%