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:
新开源( 300109.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
2019-09-303082.14014.142%2
2020-06-2010513.30032.540%增发
2020-06-2210513.30032.542%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
2019-08-2315.0515.2314.9015.02-0.20%-0.35%4.61%1,007,70015,188,00047%15.070.19%15.01-0.05%14.990.60%14.360.09%-0.89%
2019-08-2214.8915.2014.8615.051.07%0.04%4.91%1,576,00023,709,00074%15.040.88%15.020.41%14.901.43%14.350.18%-0.97%
2019-08-2114.9215.0414.8014.89-0.40%-0.15%3.99%1,089,00016,240,00052%14.91-0.96%14.960.66%14.691.30%14.320.11%-1.05%
2019-08-2015.0715.3514.8014.95-0.40%-0.72%4.52%2,114,40031,838,000106%15.061.14%14.862.22%14.502.21%14.300.19%-1.10%
2019-08-1914.7415.0614.5515.012.88%0.81%5.14%2,323,40034,593,000119%14.891.97%14.542.18%14.191.40%14.28-0.12%-1.19%
2019-08-1614.5014.7814.3614.591.74%-0.08%2.08%1,869,40027,297,000100%14.603.04%14.232.26%13.990.17%14.29-0.28%-1.19%
2019-08-1513.8714.4513.7314.340.99%1.19%0.05%2,561,00036,293,000141%14.170.83%13.910.65%13.97-0.21%14.33-0.87%-1.19%
2019-08-1413.6114.4213.6014.205.73%1.04%-1.79%3,218,40045,231,000192%14.053.84%13.82-0.26%14.00-0.24%14.46-1.84%-1.13%
2019-08-1313.7213.8213.3213.43-3.59%-0.78%-8.83%2,982,20040,365,000190%13.54-2.30%13.86-2.57%14.03-2.80%14.73-3.15%-0.99%
2019-08-1214.6014.6813.3013.93-4.52%0.55%-8.41%3,297,20045,678,000228%13.85-6.18%14.22-4.29%14.44-4.56%15.21-3.18%-0.75%
2019-08-0915.1815.1814.4814.59-2.93%-1.20%-7.12%1,072,60015,839,00092%14.77-1.11%14.86-0.79%15.12-1.37%15.71-0.79%-0.53%
2019-08-0814.5215.1914.5215.032.04%0.66%-5.07%903,30013,488,00074%14.930.01%14.98-2.12%15.33-1.56%15.83-0.55%-0.56%
2019-08-0715.1615.1614.6914.73-1.54%-1.35%-7.48%512,7007,655,00041%14.93-0.63%15.30-1.27%15.58-1.54%15.92-0.42%-0.53%
2019-08-0615.2215.5614.5614.96-4.10%-0.43%-6.43%1,456,30021,881,000114%15.03-5.12%15.50-3.03%15.82-2.10%15.99-0.75%-0.50%
2019-08-0515.9516.0515.6015.60-2.19%-1.48%-3.15%1,125,40017,821,00097%15.84-0.38%15.99-1.31%16.16-0.36%16.11-0.03%-0.43%
2019-08-0215.9616.1215.5515.95-2.27%0.35%-1.01%809,20012,862,00069%15.90-2.35%16.20-0.66%16.220.14%16.11-0.32%-0.44%
2019-08-0116.3516.4016.2016.32-1.39%0.26%0.97%834,60013,586,00070%16.28-0.29%16.310.23%16.200.20%16.16-0.23%-0.44%
2019-07-3116.5216.5916.1416.55-0.12%1.37%2.15%1,394,20022,762,000110%16.330.15%16.270.81%16.160.16%16.20-0.49%-0.44%
2019-07-3016.1216.6116.0316.572.86%1.64%1.78%1,735,10028,286,000138%16.301.04%16.140.66%16.140.54%16.28-0.70%-0.39%
2019-07-2916.2616.3915.9716.11-0.68%-0.15%-1.74%1,020,30016,463,00081%16.141.07%16.03-0.15%16.050.28%16.40-1.02%-0.31%
2019-07-2616.0016.2815.6516.221.44%1.60%-2.08%1,630,60026,031,000115%15.96-0.49%16.06-0.09%16.01-0.74%16.57-1.08%-0.20%
2019-07-2516.3516.3515.9015.99-0.93%-0.32%-4.51%1,002,40016,081,00066%16.04-1.23%16.070.34%16.13-0.75%16.75-0.31%-0.05%
2019-07-2416.0316.3916.0316.140.50%-0.62%-3.92%893,90014,518,00058%16.241.97%16.02-0.64%16.25-1.09%16.80-0.07%-0.03%
2019-07-2315.9116.1215.6816.062.62%0.83%-4.46%866,10013,795,00054%15.930.04%16.12-1.20%16.43-1.46%16.81-0.08%-0.04%
2019-07-2216.2716.3915.5015.65-3.81%-1.70%-6.98%1,331,80021,204,00081%15.92-3.27%16.31-2.28%16.67-1.77%16.82-0.11%-0.06%
2019-07-1916.5816.7216.2016.27-0.97%-1.15%-3.40%1,258,40020,712,00077%16.46-0.46%16.69-1.59%16.97-0.84%16.84-0.25%-0.11%
2019-07-1817.0217.0216.3016.43-3.75%-0.64%-2.69%1,541,00025,480,00095%16.54-3.39%16.96-1.52%17.11-0.27%16.89-0.24%-0.09%
2019-07-1717.2017.3217.0117.07-1.10%-0.27%0.86%1,286,20022,014,00084%17.12-0.96%17.22-0.16%17.160.43%16.930.01%-0.04%
2019-07-1617.4317.6017.1717.26-0.98%-0.13%1.99%1,453,20025,114,00096%17.280.20%17.250.66%17.090.82%16.920.03%-0.01%
2019-07-1517.4017.4517.0717.430.00%1.06%3.03%2,393,30041,278,000158%17.250.04%17.141.12%16.951.38%16.920.14%0.03%