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:
万讯自控( 300112.SZ 深证)
板块 :专用设备制造_h   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
2019-09-27130.5200.490%2
2019-09-27126.9100.444%2
2020-07-0227.0000.094%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
2019-08-207.798.307.757.983.23%-0.64%4.85%9,684,10077,776,000328%8.033.59%7.863.33%7.763.07%7.612.99%-0.42%
2019-08-197.807.997.657.734.74%-0.30%4.60%7,457,30057,814,000307%7.754.98%7.603.98%7.533.58%7.391.43%-0.86%
2019-08-167.307.457.287.380.96%-0.07%1.29%1,983,80014,650,00098%7.392.56%7.310.81%7.270.72%7.29-0.83%-1.13%
2019-08-157.147.337.077.310.00%1.51%-0.50%1,707,10012,293,00075%7.20-1.84%7.250.07%7.22-0.11%7.35-0.82%-1.37%
2019-08-147.287.417.267.310.97%-0.35%-1.32%1,974,10014,482,00085%7.342.03%7.251.02%7.230.40%7.41-1.02%-1.35%
2019-08-137.177.247.157.24-0.28%0.70%-3.26%1,228,5008,833,00048%7.190.15%7.18-0.26%7.20-0.13%7.48-1.37%-1.31%
2019-08-127.147.267.107.262.25%1.13%-4.32%1,464,40010,513,00050%7.180.22%7.19-0.15%7.21-1.22%7.59-1.08%-1.25%
2019-08-097.297.307.057.10-2.07%-0.88%-7.44%1,866,80013,371,00057%7.16-1.02%7.21-0.25%7.30-1.70%7.67-1.22%-1.24%
2019-08-087.187.287.177.251.12%0.18%-6.64%1,836,00013,287,00052%7.240.29%7.22-1.58%7.42-1.20%7.77-1.21%-1.14%
2019-08-077.257.327.157.17-0.69%-0.64%-8.79%1,954,00014,100,00050%7.22-0.06%7.34-2.08%7.51-1.59%7.86-1.11%-1.05%
2019-08-067.437.486.987.22-4.24%0.00%-9.17%3,974,90028,700,00094%7.22-5.50%7.50-2.86%7.63-2.72%7.95-1.38%-0.96%
2019-08-057.627.747.537.54-1.57%-1.31%-6.45%2,357,40018,010,00055%7.64-0.61%7.72-1.08%7.85-0.87%8.06-1.26%-0.85%
2019-08-027.767.877.537.66-3.16%-0.35%-6.16%3,880,00029,827,00073%7.69-2.01%7.80-1.96%7.92-1.36%8.16-3.21%-0.74%
2019-08-017.827.917.747.911.02%0.83%-6.21%2,282,90017,909,00035%7.85-0.65%7.96-0.55%8.02-0.93%8.43-0.61%-0.33%
2019-07-318.008.027.827.83-2.37%-0.84%-7.73%3,548,60028,018,00050%7.90-2.10%8.00-1.14%8.10-0.95%8.49-0.63%-0.23%
2019-07-308.068.157.988.02-0.12%-0.56%-6.09%4,263,00034,383,00060%8.070.54%8.09-0.87%8.18-0.37%8.54-0.79%-0.14%
2019-07-298.118.157.898.03-1.47%0.10%-6.71%4,474,80035,896,00059%8.02-2.14%8.16-1.22%8.21-1.24%8.61-0.92%-0.04%
2019-07-268.268.318.138.15-2.04%-0.57%-6.19%4,096,50033,577,00050%8.20-0.81%8.260.00%8.31-3.55%8.69-0.32%0.12%
2019-07-258.328.358.198.320.73%0.68%-4.54%4,842,50040,020,00058%8.26-0.76%8.26-0.91%8.62-0.68%8.72-0.29%0.18%
2019-07-248.228.418.228.260.61%-0.80%-5.50%4,461,70037,153,00051%8.331.34%8.34-4.22%8.68-0.53%8.74-0.14%0.25%
2019-07-238.098.318.098.21-0.97%-0.09%-6.20%5,841,20047,996,00057%8.22-2.25%8.71-1.08%8.72-1.04%8.75-0.35%0.34%
2019-07-229.009.058.298.29-9.99%-1.38%-5.62%11,897,500100,010,000108%8.41-8.04%8.80-1.87%8.81-1.48%8.78-0.10%0.52%
2019-07-198.889.448.819.213.83%0.75%4.74%14,878,700136,003,000154%9.144.47%8.971.79%8.951.30%8.790.90%0.51%
2019-07-188.708.938.528.871.26%1.37%1.78%6,531,30057,149,00074%8.75-0.19%8.81-0.74%8.830.17%8.720.37%0.43%
2019-07-178.818.888.708.76-1.68%-0.08%0.89%5,440,90047,701,00063%8.77-1.49%8.880.14%8.820.40%8.680.28%0.40%
2019-07-168.939.018.768.91-1.76%0.11%2.90%7,458,10066,374,00087%8.90-0.18%8.870.74%8.780.22%8.660.20%0.41%
2019-07-158.749.158.569.074.49%1.73%4.95%11,495,500102,496,000130%8.922.26%8.801.13%8.761.11%8.640.66%0.53%
2019-07-128.778.888.608.68-1.48%-0.45%1.11%5,700,40049,702,00066%8.720.10%8.70-0.23%8.670.37%8.590.32%0.56%
2019-07-118.708.868.568.81-0.34%1.15%2.94%9,378,50081,689,000113%8.710.18%8.720.88%8.630.71%8.560.41%0.52%
2019-07-108.509.008.358.840.00%1.68%3.72%16,844,500146,453,000222%8.69-0.79%8.650.97%8.570.97%8.520.73%0.49%