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:
和顺电气( 300141.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
2019-07-2420.0000.078%2
2019-07-2419.0000.074%2
2019-07-2418.0000.070%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
2019-06-177.217.787.127.373.22%-0.57%2.78%4,636,90034,369,000216%7.412.22%7.351.13%7.301.59%7.170.67%-0.34%
2019-06-147.387.417.107.14-2.19%-1.53%0.24%1,871,30013,568,000100%7.25-0.89%7.270.62%7.180.97%7.120.01%-0.42%
2019-06-137.227.487.177.301.53%-0.22%2.50%2,215,60016,210,000121%7.321.11%7.231.63%7.110.88%7.120.06%-0.46%
2019-06-127.217.307.167.19-0.42%-0.64%1.01%1,721,80012,459,00097%7.241.39%7.111.56%7.050.69%7.12-0.34%-0.47%
2019-06-116.927.256.927.223.44%1.16%1.09%2,467,40017,609,000133%7.142.79%7.000.81%7.000.13%7.14-0.25%-0.43%
2019-06-106.747.056.746.983.71%0.53%-2.51%1,685,50011,703,00091%6.941.17%6.95-0.22%6.99-0.88%7.16-0.38%-0.41%
2019-06-066.997.096.716.73-4.27%-1.94%-6.36%1,742,80011,961,00092%6.86-2.46%6.96-1.25%7.06-1.05%7.19-1.03%-0.37%
2019-06-057.017.126.967.031.59%-0.09%-3.19%1,590,70011,192,00074%7.040.76%7.05-1.03%7.13-0.81%7.26-1.49%-0.27%
2019-06-047.097.116.886.92-2.26%-0.90%-6.13%2,068,50014,445,00077%6.98-1.95%7.12-1.34%7.19-1.40%7.37-0.51%-0.01%
2019-06-037.197.277.017.08-1.53%-0.59%-4.45%2,089,30014,881,00079%7.12-2.51%7.22-1.27%7.29-0.59%7.41-0.14%0.07%
2019-05-317.307.387.197.19-1.37%-1.57%-3.10%1,541,60011,261,00059%7.310.63%7.31-0.60%7.330.22%7.42-0.15%0.11%
2019-05-307.377.417.187.29-1.09%0.43%-1.90%1,646,10011,949,00060%7.26-1.64%7.36-0.12%7.32-0.58%7.43-0.39%0.11%
2019-05-297.407.487.327.370.68%-0.14%-1.21%1,410,30010,408,00050%7.38-0.43%7.360.60%7.36-1.45%7.46-0.01%0.10%
2019-05-287.327.547.257.32-0.81%-1.24%-1.89%2,162,60016,029,00075%7.411.52%7.32-0.34%7.47-0.07%7.460.04%-0.01%
2019-05-277.197.397.177.382.93%1.08%-1.05%2,011,80014,688,00069%7.301.02%7.35-2.15%7.470.12%7.46-0.07%-0.22%
2019-05-247.197.377.157.17-1.51%-0.79%-3.93%1,696,10012,257,00058%7.23-2.44%7.51-0.39%7.47-0.31%7.460.01%-0.36%
2019-05-237.607.747.207.28-5.58%-1.73%-2.44%4,570,20033,856,000153%7.41-3.24%7.540.08%7.49-0.58%7.460.04%-0.58%
2019-05-227.677.887.437.713.07%0.71%3.37%6,154,50047,116,000240%7.662.75%7.531.84%7.531.09%7.461.06%-0.80%
2019-05-217.257.507.257.482.19%0.39%1.34%1,956,50014,578,00089%7.452.79%7.39-0.85%7.450.23%7.380.31%-1.17%
2019-05-207.307.347.107.321.53%0.98%-0.52%2,232,80016,185,00099%7.25-2.92%7.46-0.71%7.43-0.35%7.360.25%-1.38%
2019-05-177.717.727.207.21-5.13%-3.44%-1.77%2,786,00020,802,000120%7.47-1.87%7.510.36%7.460.49%7.34-0.14%-1.63%
2019-05-167.457.717.427.601.88%-0.12%3.40%2,848,60021,675,000128%7.612.42%7.481.33%7.421.08%7.35-0.49%-1.69%
2019-05-157.407.477.357.462.05%0.42%1.00%2,068,50015,367,00088%7.431.09%7.380.52%7.350.62%7.39-1.12%-1.76%
2019-05-147.267.427.267.31-1.22%-0.53%-2.14%1,889,00013,883,00077%7.35-0.27%7.350.41%7.300.41%7.47-2.02%-1.73%
2019-05-137.347.437.307.400.41%0.42%-2.94%1,886,50013,902,00070%7.370.52%7.320.69%7.270.60%7.62-1.45%-1.78%
2019-05-107.227.427.137.372.65%0.53%-4.73%3,145,90023,062,000112%7.331.75%7.270.92%7.23-0.62%7.74-2.24%-1.64%
2019-05-097.177.297.107.180.14%-0.35%-9.26%1,337,2009,634,00045%7.210.00%7.200.15%7.27-1.97%7.91-2.16%-1.43%
2019-05-087.107.346.957.170.00%-0.49%-11.35%1,988,20014,325,00059%7.210.20%7.19-1.53%7.42-2.36%8.09-2.66%-1.22%
2019-05-077.287.327.087.170.84%-0.29%-13.71%2,024,50014,558,00051%7.190.17%7.30-2.84%7.60-3.35%8.31-1.81%-0.97%
2019-05-067.477.476.867.110.00%-0.96%-15.98%3,638,90026,122,00084%7.18-5.66%7.51-4.72%7.86-3.77%8.46-2.19%-0.83%