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:
四方达( 300179.SZ 深证)
板块 :普通机械制造   本月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-29569.4001.150%
2020-01-29555.4301.130%
2020-01-29555.9001.130%
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
2020-01-236.776.776.256.42-6.28%-1.09%-9.62%12,252,70079,527,00063%6.49-3.94%6.69-2.79%6.85-1.18%7.10-0.69%1.24%
2020-01-226.716.866.516.851.63%1.38%-4.22%8,539,40057,701,00046%6.76-0.94%6.88-1.25%6.93-0.30%7.150.37%1.42%
2020-01-217.027.066.716.74-4.80%-1.19%-5.42%14,938,200101,891,00079%6.82-3.44%6.97-0.68%6.95-1.04%7.130.37%1.46%
2020-01-207.127.216.957.08-0.56%0.23%-0.28%11,239,20079,389,00062%7.060.16%7.020.73%7.02-0.27%7.101.49%1.49%
2020-01-176.947.216.857.123.19%0.95%1.77%14,848,000104,724,00075%7.052.43%6.97-0.46%7.04-2.78%7.001.45%1.46%
2020-01-166.956.956.836.900.44%0.20%0.06%7,702,60053,041,00037%6.89-0.43%7.00-0.84%7.24-0.32%6.900.70%1.33%
2020-01-157.007.086.766.87-1.86%-0.67%0.32%12,486,10086,354,00060%6.92-2.50%7.06-3.49%7.270.67%6.850.57%1.28%
2020-01-147.157.237.007.00-1.82%-1.31%2.81%20,738,500147,100,000105%7.09-0.11%7.31-0.65%7.220.99%6.811.25%1.24%
2020-01-137.037.286.937.13-0.42%0.41%6.02%25,380,200180,236,000136%7.10-5.58%7.360.93%7.152.60%6.731.57%1.13%
2020-01-107.677.877.107.16-0.97%-4.80%8.14%48,134,900362,020,000289%7.524.03%7.298.78%6.977.88%6.625.33%1.03%
2020-01-097.237.237.237.2310.05%0.00%15.02%7,798,50056,383,00055%7.238.95%6.713.19%6.461.80%6.291.08%0.57%
2020-01-086.456.886.436.570.92%-0.99%5.64%15,840,300105,114,00086%6.642.08%6.502.78%6.341.41%6.220.76%0.60%
2020-01-076.426.636.406.510.00%0.14%5.48%14,756,30095,938,00074%6.501.15%6.321.44%6.251.44%6.170.72%0.74%
2020-01-066.046.776.036.514.66%1.29%6.23%31,196,200200,505,000160%6.436.60%6.233.33%6.171.92%6.131.17%0.68%
2020-01-036.046.235.906.222.81%3.17%2.69%20,241,700122,031,000108%6.03-0.73%6.030.52%6.05-0.44%6.060.10%0.63%
2020-01-026.006.156.006.050.83%-0.38%-0.02%12,238,60074,325,00071%6.071.64%6.00-0.88%6.08-0.44%6.050.22%0.68%
2019-12-315.956.055.886.000.50%0.42%-0.63%8,146,80048,674,00046%5.980.52%6.05-0.64%6.10-0.18%6.040.18%0.77%
2019-12-306.106.135.815.97-1.81%0.44%-0.95%12,304,10073,140,00067%5.94-3.54%6.09-0.78%6.110.21%6.030.20%0.95%
2019-12-276.196.336.066.08-3.03%-1.33%1.08%17,959,500110,665,000106%6.160.74%6.140.21%6.100.64%6.020.55%1.00%
2019-12-266.056.276.006.271.46%2.50%4.81%22,425,600137,181,000142%6.12-0.44%6.130.72%6.060.48%5.980.67%0.99%
2019-12-256.056.345.966.180.49%0.59%4.01%39,688,500243,830,000283%6.140.49%6.081.79%6.031.46%5.941.47%0.97%
2019-12-245.636.155.616.1510.02%0.59%5.02%30,989,800189,472,000297%6.116.87%5.983.20%5.951.92%5.862.07%0.88%
2019-12-235.855.885.595.59-5.09%-2.29%-2.56%9,256,70052,961,000109%5.72-1.60%5.79-0.94%5.830.24%5.740.19%0.76%
2019-12-205.855.925.685.890.17%1.31%2.86%11,943,50069,443,000151%5.81-0.46%5.85-0.43%5.820.57%5.730.60%0.82%
2019-12-195.895.905.785.88-0.51%0.67%3.30%7,494,70043,775,000103%5.84-0.70%5.870.91%5.790.78%5.690.64%0.82%
2019-12-185.905.985.815.91-1.17%0.48%4.49%11,413,80067,135,000164%5.880.09%5.821.48%5.741.02%5.661.13%0.80%
2019-12-175.676.025.625.986.22%1.75%6.92%15,757,40092,611,000242%5.885.61%5.733.56%5.682.47%5.592.03%0.75%
2019-12-165.505.635.475.631.99%1.17%2.70%6,633,80036,915,000111%5.571.05%5.54-0.02%5.550.16%5.480.64%0.60%
2019-12-135.525.555.465.520.36%0.24%1.34%5,105,60028,114,00088%5.51-0.43%5.54-0.27%5.540.07%5.450.44%0.55%
2019-12-125.605.635.475.500.00%-0.56%1.42%6,297,50034,829,000114%5.53-1.04%5.550.00%5.530.40%5.420.54%0.49%