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:
银江股份( 300020.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-26773.8401.180%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
2019-03-209.239.358.999.230.00%0.59%-2.86%24,331,000223,260,00059%9.18-0.24%9.130.81%9.11-2.86%9.500.40%1.64%
2019-03-199.139.358.989.230.33%0.35%-2.47%29,676,000272,952,00069%9.201.96%9.06-0.08%9.38-3.30%9.460.63%1.87%
2019-03-188.979.268.779.203.49%1.98%-2.18%27,882,500251,525,00063%9.020.78%9.07-4.55%9.70-0.37%9.410.76%2.00%
2019-03-159.029.108.758.89-0.34%-0.68%-4.76%28,962,900259,248,00064%8.95-2.44%9.50-4.39%9.73-0.20%9.330.57%2.10%
2019-03-149.759.948.768.92-8.32%-2.78%-3.89%41,269,900378,667,00096%9.18-8.33%9.93-0.82%9.750.02%9.280.53%2.13%
2019-03-1310.1010.449.509.73-6.89%-2.79%5.39%56,810,000568,610,000155%10.01-2.86%10.022.02%9.752.28%9.232.19%2.14%
2019-03-129.9110.679.6110.457.73%1.42%15.67%72,773,900749,840,000231%10.309.97%9.826.02%9.535.22%9.034.68%2.01%
2019-03-119.309.759.089.706.71%3.52%12.40%31,965,500299,501,000109%9.371.28%9.261.42%9.062.22%8.631.95%1.67%
2019-03-089.089.638.979.09-3.61%-1.75%7.38%37,413,100346,150,000128%9.250.73%9.132.33%8.862.39%8.472.19%1.68%
2019-03-078.979.598.849.433.85%2.67%13.83%42,850,400393,582,000156%9.192.27%8.923.53%8.662.78%8.282.50%1.58%
2019-03-068.869.408.639.084.85%1.10%12.35%46,167,500414,609,000183%8.985.44%8.624.49%8.423.59%8.082.67%1.47%
2019-03-058.378.668.318.662.85%1.67%10.01%34,509,300293,967,000153%8.523.35%8.252.73%8.132.24%7.871.96%1.31%
2019-03-048.108.497.968.426.58%2.16%9.05%35,375,000291,572,000164%8.245.20%8.032.57%7.951.70%7.721.78%1.30%
2019-03-017.907.987.657.900.38%0.83%4.14%22,150,000173,546,000108%7.840.05%7.83-0.09%7.821.07%7.590.90%1.19%
2019-02-287.837.927.747.871.16%0.50%4.68%16,388,700128,336,00084%7.830.18%7.840.28%7.741.02%7.520.63%1.12%
2019-02-277.807.947.687.78-0.38%-0.47%4.14%19,023,400148,714,000101%7.82-0.40%7.811.45%7.660.90%7.470.80%1.10%
2019-02-267.888.057.667.81-1.64%-0.48%5.37%29,793,300233,830,000167%7.850.90%7.702.11%7.591.80%7.411.37%1.10%
2019-02-257.697.947.557.945.17%2.08%8.59%33,531,800260,820,000214%7.784.88%7.542.95%7.462.53%7.312.00%0.99%
2019-02-227.187.617.157.554.57%1.81%5.31%24,430,600181,180,000178%7.422.02%7.330.98%7.271.25%7.171.24%0.78%
2019-02-217.207.417.177.22-0.14%-0.67%1.96%17,598,100127,912,000145%7.270.71%7.260.76%7.180.46%7.081.37%0.61%
2019-02-207.307.357.127.23-0.28%0.17%3.51%11,161,10080,562,00098%7.22-0.63%7.200.78%7.150.32%6.991.10%0.36%
2019-02-197.207.387.157.250.83%-0.19%4.94%20,397,600148,167,000187%7.262.21%7.141.00%7.131.04%6.911.78%0.11%
2019-02-187.057.206.997.193.45%1.17%5.92%16,198,500115,123,000160%7.111.28%7.070.24%7.050.90%6.790.68%-0.18%
2019-02-157.107.146.926.95-1.84%-0.95%3.09%14,453,800101,418,000154%7.02-1.14%7.060.23%6.991.29%6.740.18%-0.25%
2019-02-147.097.187.047.080.14%-0.25%5.20%9,905,60070,312,000108%7.100.38%7.041.50%6.902.69%6.730.52%-0.27%
2019-02-136.967.146.947.071.73%-0.01%5.60%11,266,20079,661,000128%7.072.15%6.943.00%6.722.77%6.700.75%-0.34%
2019-02-126.816.986.806.951.46%0.40%4.59%7,698,60053,289,00094%6.922.25%6.733.50%6.541.40%6.650.23%-0.43%
2019-02-116.636.886.636.853.95%1.18%3.32%8,462,00057,289,000102%6.774.36%6.512.42%6.45-0.22%6.63-0.08%-0.47%
2019-02-016.356.596.356.594.11%1.59%-0.68%7,075,30045,900,00084%6.492.94%6.350.00%6.46-1.85%6.64-0.48%-0.46%
2019-01-316.246.396.236.330.00%0.44%-5.05%10,248,20064,581,000117%6.30-0.02%6.35-2.50%6.59-1.29%6.67-1.14%-0.39%