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:
同兴达( 002845.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
2020-01-2512052.80059.440%首发
2020-01-2712052.80059.861%2
2020-01-3112052.80059.435%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
2019-12-1218.3519.0418.1418.650.81%-0.20%1.83%7,165,700133,913,000160%18.690.20%18.770.47%18.610.57%18.310.64%0.17%
2019-12-1118.8718.9618.4318.50-2.63%-0.81%1.67%7,106,700132,550,000183%18.65-1.33%18.680.60%18.510.66%18.200.90%0.10%
2019-12-1018.1819.2818.1819.005.15%0.52%5.36%10,861,400205,300,000330%18.904.12%18.572.82%18.392.65%18.032.47%0.01%
2019-12-0918.2218.4018.0218.07-0.82%-0.47%2.67%4,069,90073,887,000164%18.16-0.06%18.060.85%17.910.90%17.600.84%-0.23%
2019-12-0617.8418.4317.7818.222.07%0.30%4.39%4,685,90085,124,000195%18.172.19%17.911.79%17.751.73%17.450.48%-0.33%
2019-12-0517.5717.9817.5617.851.65%0.41%2.76%3,074,20054,649,000133%17.781.59%17.591.11%17.451.07%17.37-0.06%-0.35%
2019-12-0417.3717.6117.2917.560.63%0.35%1.03%1,956,30034,232,00083%17.500.64%17.400.66%17.270.69%17.38-0.83%-0.33%
2019-12-0317.4417.5517.2217.450.06%0.36%-0.44%1,821,00031,662,00066%17.390.41%17.290.75%17.150.25%17.53-1.01%-0.18%
2019-12-0217.3117.4917.1517.440.75%0.72%-1.50%1,977,10034,236,00056%17.320.65%17.160.81%17.110.02%17.71-1.57%0.00%
2019-11-2917.0617.3516.8217.313.41%0.62%-3.77%2,873,00049,427,00062%17.202.24%17.020.33%17.10-1.08%17.99-0.14%0.43%
2019-11-2816.8017.0116.7116.74-1.12%-0.52%-7.07%1,330,90022,395,00028%16.83-0.30%16.97-0.86%17.29-1.01%18.01-0.04%0.40%
2019-11-2717.0017.0616.6816.93-0.88%0.31%-6.06%1,828,60030,863,00038%16.88-1.61%17.11-1.92%17.47-1.57%18.02-0.06%0.38%
2019-11-2616.9617.3316.9617.080.71%-0.43%-5.28%1,852,90031,784,00039%17.15-0.35%17.45-1.04%17.74-1.16%18.030.07%0.32%
2019-11-2517.7417.8216.9016.96-4.61%-1.48%-5.88%3,527,10060,716,00074%17.21-3.64%17.63-2.00%17.95-1.92%18.02-0.09%0.30%
2019-11-2217.9618.1417.6117.78-0.95%-0.48%-1.42%3,273,90058,489,00074%17.87-0.01%17.99-0.69%18.300.08%18.040.23%0.29%
2019-11-2118.0418.0417.7217.95-0.77%0.47%-0.25%3,042,90054,364,00069%17.87-1.48%18.12-1.59%18.290.12%18.000.20%0.27%
2019-11-2018.230.000.0018.09-2.32%-0.24%0.73%5,560,900100,842,000134%18.13-0.32%18.410.14%18.270.29%17.960.63%0.23%
2019-11-1918.2218.5517.9518.52-0.38%1.80%3.77%8,795,700160,010,000227%18.19-2.74%18.380.16%18.220.65%17.850.81%0.13%
2019-11-1817.5519.0217.5418.597.52%-0.61%5.00%11,630,100217,537,000363%18.717.36%18.355.43%18.104.69%17.702.66%0.04%
2019-11-1517.5017.6017.2317.29-1.87%-0.76%0.26%2,138,10037,249,00086%17.42-0.76%17.410.44%17.290.29%17.25-0.36%-0.18%
2019-11-1417.3817.7017.2017.621.56%0.37%1.80%2,631,30046,192,000102%17.562.04%17.331.10%17.240.78%17.31-0.32%-0.11%
2019-11-1317.3117.4017.0017.35-0.74%0.85%-0.08%2,037,80035,058,00073%17.20-0.01%17.140.04%17.110.46%17.36-0.66%-0.06%
2019-11-1216.9217.5016.8817.483.31%1.59%0.01%2,649,20045,581,00083%17.211.22%17.140.61%17.03-0.15%17.48-0.07%0.05%
2019-11-1117.1717.2216.8216.92-1.51%-0.46%-3.27%2,058,40034,991,00064%17.00-1.00%17.030.37%17.05-0.91%17.49-0.17%0.00%
2019-11-0816.8817.4316.8817.182.26%0.05%-1.95%2,698,10046,329,00084%17.171.91%16.97-0.32%17.21-0.93%17.52-0.06%-0.08%
2019-11-0716.5917.0316.5916.800.60%-0.30%-4.18%1,673,80028,204,00053%16.85-0.05%17.03-1.52%17.37-0.95%17.53-0.13%-0.15%
2019-11-0617.2517.2816.6616.70-3.19%-0.94%-4.87%3,102,70052,309,00098%16.86-2.43%17.29-1.98%17.54-1.28%17.56-0.38%-0.20%
2019-11-0517.8017.8016.9117.25-2.60%-0.17%-2.11%3,169,40054,763,000106%17.28-2.79%17.64-1.06%17.77-0.17%17.62-0.10%-0.20%
2019-11-0417.8617.9417.5817.71-1.12%-0.36%0.40%2,779,40049,401,000100%17.77-0.52%17.83-0.31%17.800.23%17.640.50%-0.28%
2019-11-0118.0618.1917.6517.910.00%0.25%2.03%3,289,80058,774,000122%17.870.22%17.880.55%17.760.48%17.550.34%-0.48%