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:
道恩股份( 002838.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
2020-01-0627964.10069.360%首发
2020-01-0617477.53069.355%2
2020-01-068738.77069.355%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
2019-12-0610.8210.8210.6410.76-0.46%0.55%2.09%1,511,20016,171,00070%10.70-0.80%10.73-0.36%10.700.51%10.540.34%-0.01%
2019-12-0510.9210.9210.7010.810.75%0.21%2.91%2,059,40022,214,00094%10.790.81%10.770.81%10.650.65%10.500.20%-0.10%
2019-12-0410.7910.8510.6110.73-0.92%0.28%2.36%1,969,30021,072,00085%10.70-0.88%10.690.75%10.580.59%10.48-0.11%-0.19%
2019-12-0310.4510.9210.4510.833.64%0.32%3.19%4,822,20052,058,000192%10.803.04%10.612.42%10.521.66%10.500.99%-0.29%
2019-12-0210.1910.7510.1710.452.96%-0.26%0.56%2,660,60027,874,000101%10.482.69%10.360.98%10.350.49%10.390.82%-0.59%
2019-11-2910.3210.4110.1210.15-1.93%-0.52%-1.53%1,386,20014,143,00041%10.20-0.82%10.26-0.64%10.30-0.10%10.31-0.55%-1.10%
2019-11-2810.2510.4410.1310.351.17%0.61%-0.14%1,573,50016,187,00044%10.290.17%10.32-0.01%10.31-0.62%10.37-0.34%-1.24%
2019-11-2710.4410.4510.1510.23-2.01%-0.39%-1.63%1,673,10017,182,00046%10.27-1.04%10.320.01%10.37-0.98%10.40-0.42%-1.27%
2019-11-2610.2310.549.8710.442.25%0.60%-0.04%2,580,40026,780,00073%10.380.88%10.32-0.69%10.470.54%10.44-0.48%-1.30%
2019-11-2510.3710.4710.1710.210.29%-0.76%-2.71%1,558,10016,030,00045%10.290.07%10.39-1.30%10.421.03%10.49-0.55%-1.32%
2019-11-2210.4010.5110.0910.18-2.58%-0.98%-3.53%2,169,90022,308,00062%10.28-2.36%10.530.71%10.31-0.71%10.55-0.53%-1.34%
2019-11-2110.5410.8310.3610.45-1.42%-0.75%-1.49%3,016,00031,756,00090%10.53-1.21%10.461.71%10.39-0.26%10.61-0.68%-1.33%
2019-11-2010.4910.8610.4510.601.34%-0.54%-0.76%4,269,20045,503,000133%10.663.85%10.28-0.19%10.41-0.13%10.68-1.15%-1.33%
2019-11-1910.0610.5110.0010.464.18%1.92%-3.19%5,529,90056,754,000167%10.261.46%10.30-0.94%10.43-1.33%10.81-2.02%-1.32%
2019-11-1810.7010.709.8510.04-6.17%-0.74%-8.96%9,113,10092,182,000292%10.12-6.16%10.40-5.27%10.57-5.08%11.03-4.29%-1.17%
2019-11-1511.0311.1210.5810.70-3.95%-0.73%-7.13%3,955,30042,636,000173%10.78-3.51%10.98-3.13%11.13-2.43%11.52-1.97%-0.73%
2019-11-1411.4311.4311.1011.14-1.15%-0.28%-5.22%1,392,50015,555,00069%11.17-1.51%11.33-0.80%11.41-1.06%11.75-0.60%-0.55%
2019-11-1311.6011.6011.2311.27-2.51%-0.63%-4.69%1,412,20016,017,00072%11.34-1.19%11.42-0.72%11.53-0.77%11.83-0.71%-0.53%
2019-11-1211.4911.6011.3311.56-0.09%0.71%-2.93%1,466,80016,836,00074%11.480.29%11.51-0.83%11.62-1.02%11.91-0.66%-0.48%
2019-11-1111.5811.6211.2111.570.17%1.09%-3.49%1,726,40019,758,00086%11.45-1.67%11.60-0.80%11.74-1.05%11.99-0.84%-0.42%
2019-11-0811.8111.8511.5111.55-1.28%-0.76%-4.46%1,153,40013,424,00058%11.64-0.75%11.70-1.01%11.86-0.82%12.09-0.37%-0.34%
2019-11-0711.6011.8711.5611.700.26%-0.23%-3.58%1,891,10022,176,00097%11.730.24%11.82-0.94%11.96-0.56%12.13-0.66%-0.31%
2019-11-0611.8912.0411.4211.67-1.85%-0.25%-4.45%3,714,50043,455,000193%11.70-2.78%11.93-2.17%12.03-1.60%12.21-1.09%-0.24%
2019-11-0512.2212.2411.8411.89-2.54%-1.19%-3.71%2,735,10032,912,000173%12.03-1.63%12.19-0.86%12.23-0.92%12.35-0.50%-0.19%
2019-11-0412.4012.4012.1412.20-1.85%-0.26%-1.69%1,828,80022,369,000122%12.23-1.39%12.30-0.33%12.34-0.62%12.410.04%-0.16%
2019-11-0112.1212.5612.1212.431.89%0.21%0.20%1,669,50020,708,000110%12.401.32%12.34-0.18%12.42-0.11%12.41-0.11%-0.18%
2019-10-3112.3512.3812.1812.20-1.37%-0.35%-1.76%1,045,90012,805,00069%12.24-0.73%12.36-0.77%12.43-0.46%12.42-0.41%-0.15%
2019-10-3012.3112.5612.1212.370.90%0.30%-0.80%1,788,10022,053,000113%12.33-1.08%12.46-0.51%12.49-0.31%12.47-0.22%-0.05%
2019-10-2912.5012.5812.2612.26-2.08%-1.66%-1.90%1,575,80019,645,000104%12.47-0.84%12.52-0.33%12.530.27%12.50-0.06%-0.01%
2019-10-2812.7412.7412.4512.520.00%-0.42%0.12%1,721,00021,638,000118%12.570.51%12.560.26%12.490.78%12.51-0.01%0.01%