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:
青农商行( 002958.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
2020-03-26242300.00043.614%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
2020-01-176.226.246.166.17-0.16%-0.42%-1.55%9,849,50061,026,00050%6.200.28%6.20-0.66%6.23-0.14%6.27-0.41%-0.25%
2020-01-166.206.236.146.18-0.32%0.02%-1.80%12,140,00075,012,00054%6.18-0.50%6.24-0.30%6.24-0.18%6.29-1.33%-0.20%
2020-01-156.256.256.186.20-0.80%-0.16%-2.79%13,683,90084,973,00046%6.21-1.32%6.26-0.21%6.25-0.13%6.38-0.19%-0.01%
2020-01-146.336.356.236.25-0.79%-0.68%-2.19%18,791,300118,250,00057%6.290.69%6.270.27%6.26-0.18%6.390.24%0.05%
2020-01-136.246.316.196.300.96%0.80%-1.18%16,348,100102,176,00045%6.25-0.08%6.25-0.08%6.27-0.22%6.38-0.03%0.04%
2020-01-106.276.296.226.240.00%-0.24%-2.15%14,480,70090,583,00035%6.260.10%6.26-0.41%6.29-0.51%6.380.16%0.10%
2020-01-096.266.286.226.240.48%-0.14%-1.99%19,030,700118,915,00044%6.25-0.18%6.28-0.29%6.32-1.71%6.370.22%0.09%
2020-01-086.336.346.206.21-2.51%-0.80%-2.25%27,451,500171,860,00060%6.26-1.03%6.30-0.77%6.43-0.25%6.350.08%0.06%
2020-01-076.316.386.276.371.27%0.71%0.35%28,429,200179,811,00062%6.330.19%6.35-2.02%6.450.42%6.35-0.08%0.07%
2020-01-066.316.396.266.29-1.26%-0.36%-0.99%31,411,400198,298,00060%6.31-1.31%6.48-0.17%6.420.03%6.35-1.17%0.15%
2020-01-036.426.466.356.37-1.55%-0.42%-0.90%37,641,400240,795,00059%6.40-2.91%6.490.79%6.420.36%6.430.14%0.64%
2020-01-026.666.736.446.470.00%-1.81%0.79%77,088,900507,955,000125%6.592.78%6.441.59%6.391.62%6.420.56%0.70%
2019-12-316.346.556.326.471.41%0.92%1.36%49,635,900318,230,00084%6.412.49%6.340.84%6.290.64%6.380.39%0.72%
2019-12-306.136.446.066.381.92%2.00%0.35%54,202,700339,053,00088%6.26-1.57%6.290.38%6.25-0.65%6.360.16%0.83%
2019-12-276.256.526.226.26-0.32%-1.49%-1.39%61,769,100392,548,000107%6.362.29%6.261.13%6.29-2.27%6.350.51%0.84%
2019-12-266.186.296.146.281.29%1.08%-0.57%35,021,900217,591,00062%6.210.75%6.19-1.48%6.44-0.03%6.320.05%0.79%
2019-12-256.226.316.066.20-0.64%0.54%-1.79%42,838,400264,195,00079%6.17-0.56%6.29-3.47%6.44-0.11%6.310.00%0.79%
2019-12-246.266.286.156.240.65%0.61%-1.16%33,620,200208,511,00066%6.20-2.64%6.51-0.02%6.450.37%6.310.14%0.78%
2019-12-236.526.556.206.20-6.91%-2.67%-1.65%91,661,500583,872,000195%6.37-4.56%6.51-0.06%6.420.44%6.300.69%0.74%
2019-12-206.216.826.196.667.42%-0.21%6.37%142,820,500953,210,000374%6.676.65%6.525.01%6.404.68%6.263.78%0.64%
2019-12-196.166.356.166.200.32%-0.93%2.77%39,634,700248,045,000150%6.260.72%6.211.27%6.110.88%6.030.74%0.26%
2019-12-186.136.356.116.18-0.16%-0.53%3.19%40,711,000252,947,000168%6.210.76%6.131.68%6.061.09%5.990.77%0.19%
2019-12-175.956.385.926.194.03%0.39%4.16%61,938,000381,887,000295%6.174.49%6.032.62%5.992.45%5.941.49%0.09%
2019-12-165.865.955.845.951.19%0.83%1.61%25,908,700152,891,000155%5.900.51%5.870.45%5.850.40%5.860.19%-0.07%
2019-12-135.825.935.795.881.73%0.15%0.60%34,916,300204,985,000229%5.871.15%5.850.97%5.830.17%5.850.05%-0.09%
2019-12-125.835.875.775.78-0.86%-0.41%-1.06%10,596,40061,497,00077%5.80-0.14%5.79-0.12%5.82-0.38%5.840.03%-0.11%
2019-12-115.795.845.765.830.69%0.31%-0.17%12,544,30072,905,00093%5.810.89%5.80-0.38%5.84-0.15%5.84-0.03%-0.13%
2019-12-105.825.835.735.79-0.52%0.50%-0.89%14,001,20080,662,000103%5.76-0.86%5.82-0.78%5.85-0.34%5.84-0.27%-0.14%
2019-12-095.945.955.745.82-1.85%0.15%-0.65%23,948,500139,155,000181%5.81-1.97%5.87-0.69%5.87-0.24%5.86-0.39%-0.12%
2019-12-065.935.965.905.930.00%0.03%0.83%9,048,50053,644,00073%5.930.32%5.910.32%5.880.15%5.880.05%-0.12%