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
2019-09-15186.0000.730%
2019-09-29189.2000.741%2
2019-09-30189.2000.741%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
2019-09-196.826.896.766.880.73%0.66%0.81%1,467,80010,033,00071%6.84-0.02%6.83-0.71%6.88-0.03%6.830.41%0.58%
2019-09-186.776.906.776.830.74%-0.09%0.49%1,441,1009,851,00068%6.840.13%6.88-0.38%6.89-0.15%6.800.33%0.55%
2019-09-177.047.046.706.78-2.73%-0.69%0.07%2,057,60014,048,00098%6.83-2.07%6.91-0.13%6.900.17%6.780.55%0.52%
2019-09-166.967.086.916.970.14%-0.01%3.44%1,947,20013,574,00094%6.970.66%6.920.33%6.880.84%6.740.96%0.47%
2019-09-126.906.976.826.962.20%0.51%4.29%2,003,10013,872,00094%6.931.01%6.890.66%6.830.68%6.670.60%0.39%
2019-09-116.906.956.806.81-1.45%-0.67%2.65%2,065,80014,164,00096%6.86-0.59%6.850.87%6.780.82%6.630.49%0.36%
2019-09-106.886.976.806.911.32%0.19%4.67%2,630,30018,141,000128%6.901.64%6.791.13%6.731.10%6.600.87%0.35%
2019-09-096.726.876.686.822.25%0.50%4.20%2,388,00016,204,000115%6.792.12%6.711.21%6.651.06%6.550.83%0.30%
2019-09-066.736.736.616.67-0.45%0.38%2.76%1,932,20012,839,00093%6.65-0.79%6.630.47%6.580.92%6.490.29%0.22%
2019-09-056.606.756.596.701.82%0.03%3.52%2,668,70017,874,000131%6.702.51%6.601.48%6.520.82%6.470.42%0.22%
2019-09-046.526.596.476.581.08%0.70%2.09%1,942,40012,691,00089%6.530.25%6.510.93%6.470.17%6.450.14%0.25%
2019-09-036.666.666.466.51-0.31%-0.12%1.15%1,498,4009,767,00070%6.520.68%6.450.09%6.460.22%6.440.05%0.30%
2019-09-026.336.556.256.533.65%0.86%1.51%2,245,00014,535,000102%6.471.43%6.440.03%6.440.61%6.430.09%0.39%
2019-08-306.526.576.206.30-2.63%-1.30%-1.98%2,703,00017,252,000121%6.38-1.48%6.44-0.33%6.41-0.16%6.430.06%0.41%
2019-08-296.496.566.406.470.15%-0.14%0.73%1,943,40012,591,00093%6.48-0.08%6.461.06%6.42-0.16%6.420.39%0.38%
2019-08-286.436.556.436.46-0.46%-0.37%0.97%1,485,5009,632,00073%6.480.81%6.390.17%6.430.13%6.400.33%0.29%
2019-08-276.406.526.296.493.84%0.90%1.77%2,658,00017,095,000129%6.432.67%6.38-0.47%6.42-0.09%6.380.35%0.20%
2019-08-266.336.406.166.25-2.95%-0.24%-1.65%1,971,40012,351,000101%6.27-2.55%6.41-0.68%6.42-0.40%6.360.03%0.08%
2019-08-236.496.506.386.44-0.62%0.17%1.37%1,836,30011,806,000102%6.43-0.77%6.45-0.17%6.450.31%6.350.30%0.01%
2019-08-226.476.596.386.480.78%0.02%2.31%3,683,00023,861,000216%6.480.87%6.470.45%6.431.04%6.330.78%-0.08%
2019-08-216.476.506.366.43-0.92%0.11%2.31%1,543,0009,911,000103%6.42-0.74%6.440.56%6.360.60%6.290.62%-0.25%
2019-08-206.466.516.406.490.93%0.29%3.91%1,919,90012,423,000123%6.470.86%6.401.48%6.330.97%6.250.99%-0.46%
2019-08-196.406.506.306.431.26%0.22%3.96%2,306,90014,800,000138%6.421.91%6.311.37%6.261.11%6.190.24%-0.78%
2019-08-166.256.366.226.352.75%0.86%2.92%1,659,60010,449,000106%6.302.79%6.220.91%6.200.49%6.17-0.19%-0.82%
2019-08-156.106.206.006.18-0.64%0.90%-0.03%1,285,2007,872,00082%6.13-1.56%6.17-0.15%6.17-0.24%6.18-0.58%-0.87%
2019-08-146.156.276.156.222.30%-0.03%0.03%1,808,50011,253,000118%6.221.65%6.180.42%6.180.55%6.22-0.58%-0.84%
2019-08-136.166.226.066.08-2.41%-0.67%-2.78%1,065,0006,519,00070%6.12-0.44%6.15-0.45%6.150.52%6.25-0.78%-0.83%
2019-08-126.116.236.036.231.63%1.33%-1.16%1,044,5006,422,00068%6.15-0.49%6.180.44%6.11-0.60%6.30-0.69%-0.79%
2019-08-096.156.356.066.13-1.45%-0.78%-3.42%1,083,4006,693,00070%6.18-0.27%6.150.82%6.15-0.68%6.35-0.63%-0.75%
2019-08-086.126.256.076.220.00%0.40%-2.61%1,566,7009,706,000103%6.201.44%6.10-0.59%6.19-0.86%6.39-0.85%-0.71%