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:
高争民爆( 002827.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
2019-12-0912085.35065.681%2
2019-12-0918128.03065.681%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
2019-12-069.099.169.029.06-2.16%-0.22%0.13%1,545,10014,029,000130%9.08-0.93%9.130.67%9.040.22%9.050.03%-0.25%
2019-12-059.169.309.039.26-0.32%1.04%2.38%2,161,20019,808,000189%9.170.54%9.071.36%9.020.67%9.050.30%-0.31%
2019-12-048.889.338.889.293.80%1.91%3.02%1,377,30012,555,000130%9.123.29%8.940.85%8.960.42%9.02-0.01%-0.43%
2019-12-038.768.958.638.952.40%1.40%-0.77%1,194,30010,541,000115%8.83-0.12%8.87-0.78%8.92-1.01%9.02-0.46%-0.49%
2019-12-028.928.958.718.74-2.13%-1.10%-3.54%941,0008,316,00092%8.84-1.40%8.94-0.73%9.01-0.55%9.06-0.35%-0.52%
2019-11-299.049.048.908.93-1.22%-0.36%-1.79%844,9007,572,00084%8.96-0.78%9.00-0.95%9.06-0.18%9.09-0.37%-0.54%
2019-11-288.989.098.989.040.56%0.09%-0.95%782,1007,064,00076%9.030.10%9.09-0.10%9.080.07%9.13-0.42%-0.56%
2019-11-279.099.128.978.99-1.43%-0.37%-1.91%745,1006,723,00070%9.02-1.63%9.10-0.03%9.07-0.26%9.17-0.38%-0.55%
2019-11-269.209.309.089.12-0.33%-0.57%-0.87%1,176,20010,788,000110%9.171.10%9.100.56%9.10-0.04%9.20-0.26%-0.55%
2019-11-258.999.158.929.151.55%0.86%-0.80%1,100,7009,986,000103%9.070.13%9.05-0.31%9.10-0.22%9.22-0.54%-0.58%
2019-11-228.999.158.969.010.22%-0.55%-2.85%1,205,80010,925,000112%9.060.41%9.08-0.53%9.12-0.59%9.27-0.64%-0.57%
2019-11-219.159.158.948.99-1.86%-0.37%-3.69%1,303,90011,765,000125%9.02-1.86%9.13-0.73%9.18-1.01%9.33-0.82%-0.52%
2019-11-209.250.000.009.16-0.97%-0.37%-2.67%842,4007,745,00084%9.19-0.16%9.19-0.46%9.27-0.51%9.41-0.69%-0.46%
2019-11-199.159.279.119.251.43%0.45%-2.38%965,6008,892,00091%9.210.33%9.24-0.77%9.32-0.42%9.48-0.73%-0.42%
2019-11-189.269.289.089.12-1.19%-0.64%-4.46%924,0008,481,00085%9.18-1.43%9.31-0.87%9.36-0.77%9.55-0.59%-0.37%
2019-11-159.389.509.169.23-2.02%-0.88%-3.88%1,055,7009,831,000100%9.31-1.11%9.39-0.35%9.43-0.74%9.60-0.50%-0.34%
2019-11-149.429.549.259.420.32%0.04%-2.39%1,083,20010,199,000105%9.42-0.32%9.42-0.53%9.50-0.59%9.65-0.38%-0.33%
2019-11-139.409.609.309.39-1.05%-0.59%-3.08%966,8009,132,00096%9.450.39%9.47-0.77%9.55-0.80%9.69-0.32%-0.37%
2019-11-129.499.549.199.490.00%0.86%-2.36%1,027,7009,670,00099%9.41-1.54%9.55-1.01%9.63-0.99%9.72-0.58%-0.48%
2019-11-119.619.689.439.49-1.15%-0.69%-2.93%1,089,00010,407,000102%9.56-1.62%9.64-0.89%9.73-0.60%9.78-0.49%-0.60%
2019-11-089.739.829.609.60-0.72%-1.16%-2.28%779,3007,569,00070%9.710.30%9.73-0.56%9.79-0.13%9.82-0.05%-0.66%
2019-11-079.639.779.629.670.52%-0.14%-1.62%977,8009,469,00082%9.68-0.92%9.79-0.51%9.80-0.19%9.83-0.30%-0.78%
2019-11-069.889.999.589.62-3.02%-1.58%-2.42%1,338,90013,086,000106%9.77-1.12%9.84-0.17%9.820.03%9.86-0.27%-0.83%
2019-11-059.829.979.799.921.02%0.35%0.34%1,134,80011,217,00097%9.890.15%9.850.42%9.82-0.12%9.89-0.20%-0.80%
2019-11-049.929.939.779.82-0.20%-0.51%-0.87%755,8007,460,00067%9.870.77%9.810.39%9.83-0.28%9.91-0.32%-0.77%
2019-11-019.759.879.709.840.61%0.46%-0.99%877,4008,594,00074%9.800.18%9.77-0.54%9.860.03%9.94-0.40%-0.74%
2019-10-319.769.879.699.780.51%0.03%-1.98%868,8008,494,00071%9.780.23%9.83-0.59%9.85-0.35%9.98-0.80%-0.70%
2019-10-309.759.889.669.73-0.51%-0.26%-3.26%1,141,10011,131,00083%9.76-1.59%9.88-0.06%9.89-0.48%10.06-1.39%-0.61%
2019-10-2910.0210.089.789.78-2.49%-1.34%-4.12%1,427,40014,150,00097%9.91-0.35%9.89-0.20%9.94-0.36%10.20-1.76%-0.45%
2019-10-289.8510.059.7510.030.00%0.82%-3.40%1,650,20016,417,00096%9.951.48%9.91-0.27%9.97-0.55%10.38-1.11%-0.23%