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:
华阳国际( 002949.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
2020-02-266013.70030.677%2
2020-09-12715.0006.150%首发
2020-09-14715.0003.647%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
2020-01-2321.2621.3420.3220.40-4.05%-1.91%-6.77%2,315,50048,156,000116%20.80-2.34%21.21-1.77%21.43-1.39%21.88-0.68%0.01%
2020-01-2221.4621.6421.1421.26-1.12%-0.16%-3.50%1,664,30035,441,00088%21.30-1.58%21.59-1.05%21.73-0.78%22.03-0.24%0.09%
2020-01-2121.9021.9521.5021.50-2.09%-0.63%-2.64%1,861,00040,266,00095%21.64-1.53%21.82-0.65%21.90-0.86%22.08-0.26%0.12%
2020-01-2021.9322.0721.9021.96-0.18%-0.06%-0.81%1,052,00023,116,00051%21.970.10%21.96-0.10%22.09-0.51%22.140.10%0.16%
2020-01-1722.0022.1221.8022.00-0.18%0.22%-0.53%1,320,90028,996,00061%21.95-0.05%21.98-0.71%22.20-0.16%22.120.01%0.11%
2020-01-1621.9022.1221.8322.040.59%0.36%-0.33%1,392,70030,586,00064%21.96-0.25%22.14-0.71%22.230.00%22.110.05%0.06%
2020-01-1522.4922.4921.8721.91-1.70%-0.49%-0.88%1,972,10043,420,00088%22.02-1.52%22.30-0.21%22.230.12%22.100.07%0.01%
2020-01-1422.6622.6822.1822.29-1.02%-0.30%0.91%2,208,50049,374,000103%22.36-0.50%22.340.40%22.210.14%22.090.35%-0.06%
2020-01-1322.2522.5822.2522.521.21%0.23%2.31%2,443,10054,894,000119%22.471.14%22.260.86%22.180.55%22.010.37%-0.14%
2020-01-1022.1122.4021.9722.251.00%0.16%1.46%2,624,80058,311,000130%22.220.95%22.070.01%22.050.26%21.930.29%-0.19%
2020-01-0921.9122.0921.8522.031.29%0.11%0.75%1,675,30036,865,00087%22.010.26%22.060.24%22.000.08%21.870.12%-0.24%
2020-01-0822.0922.2321.7521.75-2.29%-0.90%-0.41%2,501,60054,905,000130%21.95-1.08%22.01-0.03%21.980.13%21.840.12%-0.31%
2020-01-0721.8422.4721.8322.261.97%0.33%2.04%3,046,40067,591,000168%22.191.70%22.020.59%21.950.80%21.810.08%-0.32%
2020-01-0621.7222.0021.6121.83-0.55%0.06%0.16%2,030,60044,302,000116%21.82-0.57%21.890.09%21.780.10%21.80-0.39%-0.33%
2020-01-0322.1422.1421.8121.95-0.05%0.03%0.31%1,673,30036,717,00095%21.940.18%21.870.73%21.760.30%21.88-0.43%-0.28%
2020-01-0221.8221.9921.7121.961.20%0.26%-0.07%2,102,90046,060,000116%21.900.95%21.710.38%21.690.24%21.98-0.49%-0.22%
2019-12-3121.5521.8521.5521.700.70%0.02%-1.73%1,252,80027,181,00067%21.701.15%21.630.12%21.64-0.03%22.08-0.58%-0.14%
2019-12-3021.7421.7421.1621.55-0.51%0.47%-2.98%1,559,10033,442,00074%21.45-1.25%21.60-0.39%21.65-0.77%22.21-0.45%-0.04%
2019-12-2721.6521.8521.6421.660.14%-0.29%-2.92%1,878,40040,803,00086%21.720.55%21.680.02%21.81-0.85%22.31-0.21%0.05%
2019-12-2621.6621.7421.5221.63-0.14%0.12%-3.26%1,512,80032,681,00070%21.60-0.51%21.68-1.01%22.00-1.00%22.36-0.20%0.09%
2019-12-2521.7921.9021.5321.66-0.55%-0.24%-3.32%1,697,80036,864,00076%21.710.00%21.90-1.28%22.22-0.90%22.40-0.51%0.14%
2019-12-2421.7721.8821.5021.780.05%0.31%-3.28%1,612,10035,004,00065%21.71-2.14%22.18-1.35%22.42-0.80%22.52-0.01%0.29%
2019-12-2322.3622.6421.7121.77-2.25%-1.88%-3.33%2,170,60048,162,00088%22.19-1.58%22.49-0.84%22.61-0.30%22.52-0.06%0.31%
2019-12-2022.8022.8622.2422.27-2.11%-1.22%-1.17%2,076,70046,818,00089%22.54-0.87%22.68-0.27%22.670.16%22.530.12%0.35%
2019-12-1922.7922.8622.5622.750.35%0.04%1.08%2,093,30047,604,00091%22.740.01%22.740.22%22.640.39%22.510.21%0.33%
2019-12-1822.6622.9422.5522.67-0.83%-0.30%0.94%2,357,20053,598,000105%22.740.00%22.690.51%22.55-0.17%22.460.25%0.30%
2019-12-1722.5622.9822.4822.861.33%0.53%2.04%3,193,90072,627,000147%22.740.69%22.580.86%22.590.67%22.400.48%0.24%
2019-12-1622.3622.8822.2522.561.71%-0.10%1.19%2,497,50056,400,000121%22.581.57%22.38-0.66%22.440.27%22.290.37%0.13%
2019-12-1322.3422.4922.1322.180.23%-0.24%-0.14%1,593,50035,430,00081%22.23-0.12%22.530.44%22.380.04%22.210.28%0.06%
2019-12-1222.3222.5022.1022.130.00%-0.59%-0.09%2,152,60047,920,000111%22.26-2.31%22.43-0.04%22.370.05%22.150.23%-0.08%