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:
蓝色光标( 300058.SZ 深证)
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-05-116769.9803.160%2
2019-05-124078.3001.660%增发
2019-05-126769.9803.100%增发
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
2019-05-214.224.344.204.301.65%0.37%-1.60%24,888,200106,618,00056%4.282.20%4.27-1.02%4.33-0.23%4.37-0.14%-2.00%
2019-05-204.154.264.124.230.71%0.91%-3.34%28,093,400117,763,00058%4.19-2.40%4.31-1.22%4.34-0.71%4.38-0.59%-2.08%
2019-05-174.444.444.164.20-5.41%-2.21%-4.59%54,330,300233,345,00099%4.30-2.56%4.36-0.62%4.37-0.91%4.40-3.13%-2.18%
2019-05-164.424.454.374.440.45%0.73%-2.29%40,284,800177,591,00062%4.410.25%4.390.05%4.410.05%4.54-5.24%-2.01%
2019-05-154.384.464.354.422.08%0.52%-7.82%49,269,100216,628,00057%4.400.90%4.39-0.61%4.410.02%4.80-4.96%-1.49%
2019-05-144.304.414.284.33-0.46%-0.64%-14.17%38,066,100165,874,00034%4.36-0.91%4.41-0.23%4.410.00%5.05-3.07%-0.85%
2019-05-134.454.474.344.35-3.76%-1.09%-16.43%49,796,300219,027,00035%4.40-1.43%4.420.07%4.41-0.50%5.21-0.67%-0.29%
2019-05-104.404.564.304.523.67%1.30%-13.74%60,060,300268,003,00044%4.461.55%4.420.80%4.43-4.28%5.24-0.78%-0.28%
2019-05-094.354.454.324.36-0.23%-0.77%-17.44%34,240,700150,461,00025%4.390.07%4.39-0.84%4.63-6.72%5.28-0.57%-0.27%
2019-05-084.304.484.264.37-1.35%-0.48%-17.72%51,536,500226,318,00037%4.390.34%4.42-5.75%4.96-5.54%5.31-0.82%-0.28%
2019-05-074.424.444.284.431.61%1.23%-17.27%58,341,900255,307,00042%4.38-2.10%4.69-8.03%5.25-3.21%5.36-1.00%-0.27%
2019-05-064.574.624.364.36-9.92%-2.46%-19.39%95,841,000428,370,00072%4.47-9.92%5.10-6.68%5.42-1.78%5.41-1.62%-0.25%
2019-04-305.035.184.704.84-4.72%-2.46%-11.97%148,062,500734,650,000128%4.96-10.16%5.47-3.39%5.52-1.78%5.50-1.38%-0.15%
2019-04-295.735.855.085.08-9.93%-8.02%-8.88%194,711,0001,075,379,000205%5.52-3.86%5.66-0.37%5.62-0.23%5.58-0.05%-0.06%
2019-04-265.845.885.575.64-2.93%-1.83%1.11%233,094,9001,339,065,000305%5.751.04%5.681.57%5.641.50%5.581.44%-0.05%
2019-04-255.305.815.275.8110.04%2.18%5.66%251,907,0001,432,459,000446%5.698.97%5.595.87%5.554.24%5.502.52%-0.19%
2019-04-245.215.305.145.281.73%1.19%-1.57%34,644,300180,787,00090%5.22-0.53%5.28-1.07%5.33-1.06%5.36-0.52%-0.45%
2019-04-235.255.325.175.19-1.33%-1.07%-3.75%30,500,500160,019,00077%5.25-2.11%5.34-0.87%5.38-0.13%5.39-0.72%-0.46%
2019-04-225.465.505.255.26-3.31%-1.85%-3.15%44,434,900238,140,000104%5.36-0.87%5.39-0.87%5.39-0.19%5.43-0.62%-0.44%
2019-04-195.395.475.325.440.93%0.63%-0.46%29,504,200159,512,00065%5.41-0.13%5.430.67%5.400.15%5.47-0.71%-0.40%
2019-04-185.445.465.365.39-1.10%-0.42%-2.07%27,081,500146,590,00056%5.41-0.95%5.400.02%5.39-0.06%5.50-0.85%-0.36%
2019-04-175.425.555.395.450.00%-0.27%-1.82%46,561,600254,442,00087%5.472.75%5.400.71%5.40-0.09%5.55-0.59%-0.27%
2019-04-165.295.475.185.453.22%2.46%-2.40%44,230,800235,277,00078%5.32-1.54%5.36-0.67%5.40-1.17%5.58-0.50%-0.25%
2019-04-155.425.495.275.28-1.68%-2.26%-5.92%45,004,900243,113,00076%5.400.93%5.40-0.65%5.46-0.91%5.610.04%-0.19%
2019-04-125.355.405.305.370.37%0.34%-4.28%29,485,900157,819,00049%5.35-1.20%5.43-1.34%5.51-1.20%5.610.04%-0.25%
2019-04-115.525.525.355.35-3.08%-1.24%-4.60%42,632,000230,958,00068%5.42-1.40%5.50-1.06%5.58-1.31%5.61-0.02%-0.26%
2019-04-105.555.565.415.52-1.08%0.47%-1.59%44,191,000242,774,00070%5.49-1.26%5.56-1.30%5.66-0.72%5.61-0.66%-0.33%
2019-04-095.565.665.485.580.00%0.29%-1.17%68,418,000380,659,00099%5.56-0.75%5.64-1.49%5.70-0.32%5.65-0.53%-0.32%
2019-04-085.775.785.495.58-2.96%-0.46%-1.69%67,850,600380,390,00097%5.61-2.61%5.72-0.90%5.710.51%5.68-0.25%-0.23%
2019-04-045.845.855.705.750.00%-0.10%1.05%58,686,100337,779,00089%5.76-0.69%5.770.63%5.690.96%5.69-0.28%-0.15%