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   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
2020-07-31233.7001.152%2
2020-07-31276.9001.390%
2021-05-3143.2000.213%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
2020-07-0824.1024.6323.7224.441.41%0.67%6.78%6,258,300151,940,000102%24.281.09%23.881.51%23.551.35%22.890.38%0.64%
2020-07-0723.6425.5823.2124.101.90%0.35%5.70%9,649,200231,747,000143%24.022.74%23.532.37%23.241.84%22.801.20%0.92%
2020-07-0622.4923.7022.4323.654.79%1.17%4.97%7,486,500175,005,000113%23.383.59%22.981.43%22.821.48%22.530.78%0.95%
2020-07-0322.8122.9622.2522.57-1.23%0.02%0.96%3,719,20083,926,00059%22.57-0.56%22.660.05%22.490.50%22.360.37%0.86%
2020-07-0222.4822.9622.3622.850.71%0.69%2.59%4,774,700108,359,00079%22.690.03%22.651.01%22.380.58%22.270.52%0.78%
2020-07-0122.7823.4722.1822.69-0.61%0.01%2.40%6,297,200142,866,000109%22.690.45%22.421.03%22.25-0.88%22.160.89%0.69%
2020-06-3021.8523.0921.6422.835.79%1.08%3.94%7,679,500173,440,000141%22.593.45%22.191.02%22.450.63%21.960.77%0.57%
2020-06-2922.1522.3821.4221.58-1.82%-1.15%-0.99%5,030,700109,832,000100%21.83-0.74%21.97-2.46%22.310.23%21.800.29%0.51%
2020-06-2421.9622.3121.6121.980.14%-0.06%1.13%6,228,600136,993,000133%21.99-0.16%22.520.26%22.260.36%21.730.49%0.51%
2020-06-2322.7223.0421.6121.95-3.39%-0.36%1.48%7,769,400171,155,000183%22.03-4.61%22.460.23%22.180.59%21.630.72%0.46%
2020-06-2223.5023.8422.3322.721.79%-1.62%5.80%12,383,600285,992,000345%23.095.73%22.415.43%22.055.85%21.473.19%0.40%
2020-06-1920.4522.3220.4522.3210.00%2.19%7.26%7,148,500156,137,000239%21.847.67%21.265.28%20.833.80%20.811.48%0.20%
2020-06-1820.2320.4420.0620.290.35%0.01%-1.05%2,064,90041,890,00079%20.290.82%20.191.00%20.07-0.33%20.51-0.16%0.07%
2020-06-1720.2420.4219.9520.22-0.15%0.48%-1.55%1,916,40038,563,00074%20.12-0.18%19.990.01%20.13-0.28%20.54-0.35%0.09%
2020-06-1619.8820.3919.8220.252.22%0.45%-1.74%2,225,90044,875,00085%20.161.84%19.99-0.67%20.19-0.65%20.61-0.40%0.10%
2020-06-1519.7620.2019.4619.81-1.78%0.07%-4.26%3,196,30063,274,000116%19.80-1.58%20.13-1.31%20.32-2.26%20.69-0.37%0.09%
2020-06-1219.9920.3019.8020.17-1.75%0.28%-2.87%1,943,60039,094,00071%20.11-2.33%20.39-0.98%20.79-0.30%20.770.15%0.07%
2020-06-1120.4820.8520.3220.530.24%-0.31%-1.00%2,291,60047,194,00086%20.590.81%20.60-1.73%20.85-0.14%20.740.30%-0.04%
2020-06-1020.6620.9020.2020.48-0.87%0.25%-0.94%2,230,40045,562,00084%20.43-1.39%20.96-0.24%20.88-0.45%20.68-0.02%-0.15%
2020-06-0920.8721.0620.5520.66-1.90%-0.27%-0.10%3,124,50064,726,000121%20.72-2.87%21.01-0.29%20.98-0.30%20.680.20%-0.22%
2020-06-0820.6221.8920.6221.062.58%-1.26%2.04%5,237,700111,708,000217%21.333.98%21.071.37%21.041.46%20.641.11%-0.37%
2020-06-0520.4320.7820.3120.53-0.87%0.09%0.58%1,508,40030,940,00072%20.51-1.09%20.78-0.72%20.740.68%20.410.27%-0.49%
2020-06-0420.7921.0320.5320.71-0.58%-0.13%1.73%1,541,80031,972,00071%20.74-1.29%20.940.76%20.600.73%20.36-0.02%-0.55%
2020-06-0321.0121.2420.8120.83-1.14%-0.85%2.30%2,155,00045,273,00096%21.010.12%20.781.54%20.450.49%20.36-0.23%-0.54%
2020-06-0220.7521.2220.6821.071.98%0.41%3.24%3,050,10064,000,000131%20.982.78%20.462.01%20.350.91%20.41-0.52%-0.46%
2020-06-0119.6620.8019.6220.665.19%1.20%0.71%3,108,70063,466,000126%20.423.32%20.060.34%20.160.68%20.51-0.54%-0.33%
2020-05-2919.9720.1619.6119.64-0.76%-0.61%-4.78%2,057,00040,649,00080%19.76-0.31%19.99-0.89%20.03-0.22%20.63-0.91%-0.20%
2020-05-2820.3520.3519.4619.79-2.08%-0.16%-4.92%2,136,70042,354,00081%19.82-3.05%20.17-0.19%20.07-0.92%20.81-0.85%0.05%
2020-05-2720.7020.8320.1620.21-1.46%-1.15%-3.73%1,833,00037,477,00069%20.450.84%20.210.81%20.26-1.04%20.99-0.75%0.21%
2020-05-2619.9020.6819.7420.510.00%1.15%-3.03%2,305,50046,746,00079%20.282.66%20.05-0.76%20.47-1.69%21.15-1.22%0.38%