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:
贝肯能源( 002828.SZ 深证)
板块 :次新股   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-0810062.30049.160%首发
2019-12-095919.00049.420%2
2019-12-0910062.30049.420%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
2019-09-1212.5712.6212.4012.53-1.26%0.20%1.19%5,238,30065,506,00086%12.51-0.95%12.58-0.04%12.530.18%12.380.22%0.26%
2019-09-1112.5112.8512.4012.691.52%0.51%2.70%8,334,200105,223,000143%12.630.48%12.580.70%12.510.66%12.360.41%0.28%
2019-09-1012.7112.7412.3912.50-1.11%-0.52%1.58%6,130,60077,034,000113%12.570.22%12.490.38%12.420.54%12.310.33%0.27%
2019-09-0912.4412.7512.3812.641.12%0.81%3.06%7,075,70088,714,000128%12.541.30%12.450.81%12.360.73%12.270.43%0.29%
2019-09-0612.4012.5612.2112.500.89%0.99%2.35%6,608,30081,793,000120%12.38-0.39%12.350.51%12.270.50%12.210.25%0.30%
2019-09-0512.4012.5912.2712.390.81%-0.29%1.71%9,068,500112,681,000173%12.431.90%12.281.39%12.210.84%12.180.28%0.32%
2019-09-0412.1512.3412.0212.290.99%0.79%1.17%6,052,30073,802,000114%12.190.89%12.120.51%12.110.00%12.150.17%0.41%
2019-09-0312.1312.2011.9612.170.50%0.70%0.35%3,823,90046,216,00076%12.090.48%12.05-0.12%12.11-0.26%12.130.13%0.41%
2019-09-0211.7112.1411.7112.112.63%0.68%-0.01%4,170,50050,164,00083%12.03-0.16%12.07-0.58%12.14-0.10%12.110.14%0.44%
2019-08-3012.1512.2211.8011.80-1.75%-2.05%-2.43%4,302,00051,828,00086%12.05-0.69%12.14-0.44%12.15-0.06%12.090.21%0.41%
2019-08-2912.2712.3011.9912.01-1.48%-1.00%-0.49%3,892,70047,224,00080%12.13-0.85%12.190.12%12.16-0.20%12.070.45%0.34%
2019-08-2812.3512.3512.1812.19-1.46%-0.37%1.46%4,177,30051,111,00088%12.240.30%12.180.29%12.180.31%12.020.33%0.17%
2019-08-2712.2612.3712.0612.372.06%1.41%3.30%7,110,40086,733,000149%12.200.70%12.14-0.15%12.140.45%11.980.54%0.03%
2019-08-2611.7812.3811.6512.120.58%0.06%1.75%6,180,10074,861,000144%12.110.16%12.160.26%12.090.43%11.910.52%-0.11%
2019-08-2312.0412.2911.9512.05-1.95%-0.36%1.70%4,627,10055,958,000118%12.09-1.10%12.130.42%12.040.55%11.850.41%-0.28%
2019-08-2211.9012.6011.8512.293.98%0.51%4.14%8,942,900109,351,000239%12.233.34%12.081.92%11.972.21%11.801.17%-0.47%
2019-08-2111.7811.9411.7611.82-0.25%-0.11%1.33%2,486,10029,418,00076%11.83-0.44%11.850.51%11.71-0.05%11.670.16%-0.68%
2019-08-2011.9312.0511.8011.85-0.59%-0.29%1.74%3,878,20046,093,000114%11.890.49%11.791.48%11.720.62%11.650.48%-0.81%
2019-08-1911.6511.9511.6511.922.49%0.79%2.84%4,211,30049,806,000120%11.831.89%11.620.02%11.650.71%11.59-0.19%-0.97%
2019-08-1611.4911.7311.4311.630.52%0.19%0.15%2,875,60033,380,00082%11.612.11%11.620.30%11.56-0.05%11.61-0.49%-0.95%
2019-08-1511.2111.5911.1511.57-1.11%1.78%-0.86%3,393,90038,581,00092%11.37-3.67%11.58-0.33%11.57-0.41%11.67-1.27%-0.99%
2019-08-1411.7112.1311.6011.702.01%-0.86%-1.02%4,669,30055,102,000125%11.803.11%11.620.86%11.620.48%11.82-0.99%-0.91%
2019-08-1311.4811.5511.3111.47-1.04%0.22%-3.92%2,250,50025,756,00059%11.45-0.03%11.52-0.41%11.560.18%11.94-0.94%-0.81%
2019-08-1211.6511.6811.2411.590.96%1.24%-3.83%2,651,70030,356,00067%11.45-1.55%11.57-0.41%11.54-0.99%12.05-1.12%-0.72%
2019-08-0911.6511.8411.4311.48-0.35%-1.27%-5.80%3,339,50038,832,00081%11.630.23%11.610.68%11.66-0.85%12.19-1.47%-0.60%
2019-08-0811.5011.7711.5011.52-0.69%-0.70%-6.86%3,196,60037,083,00071%11.60-0.10%11.54-1.20%11.76-1.83%12.37-0.99%-0.43%
2019-08-0711.5011.9411.4211.601.58%-0.11%-7.15%4,033,50046,843,00085%11.611.57%11.68-1.42%11.97-2.01%12.49-1.14%-0.40%
2019-08-0611.8011.8011.0311.42-4.75%-0.12%-9.63%5,078,20058,063,000102%11.43-5.78%11.84-3.88%12.22-2.60%12.64-1.10%-0.29%
2019-08-0512.1412.3811.9611.99-2.36%-1.20%-6.16%3,213,20038,997,00069%12.14-0.07%12.32-1.93%12.55-1.06%12.78-0.02%-0.23%
2019-08-0212.0012.3911.8112.280.00%1.12%-3.90%3,792,80046,060,00077%12.14-3.44%12.57-1.72%12.68-1.68%12.78-0.88%-0.34%