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:
上海钢联( 300226.SZ 深证)
板块 :传播与文化产业   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
2019-05-31126.3800.794%2
2019-05-31127.5600.800%
2019-05-31119.1000.750%
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
2019-03-1888.9291.8781.7084.40-1.00%-1.73%4.99%6,471,300555,790,000106%85.892.33%83.09-0.13%83.062.08%80.390.82%1.25%
2019-03-1578.7485.2578.7485.2510.00%1.57%6.92%6,915,100580,388,000113%83.936.30%83.201.65%81.362.32%79.730.77%1.41%
2019-03-1482.5084.0076.4977.50-8.81%-1.85%-2.05%5,812,400458,950,00093%78.96-8.07%81.850.84%79.52-0.02%79.120.35%1.54%
2019-03-1381.5589.1081.5084.994.93%-1.04%7.79%7,259,500623,499,000125%85.897.27%81.165.12%79.542.13%78.851.61%1.76%
2019-03-1277.5582.9077.0081.006.30%1.17%4.38%7,060,400565,293,000120%80.075.50%77.210.36%77.870.46%77.601.02%1.81%
2019-03-1174.0177.0274.0176.203.67%0.40%-0.80%5,034,200382,063,00079%75.890.97%76.94-0.86%77.51-0.76%76.810.99%2.18%
2019-03-0875.0077.6873.3273.50-6.37%-2.22%-3.36%6,578,600494,481,00098%75.17-5.06%77.61-1.42%78.10-0.77%76.061.21%2.51%
2019-03-0777.5082.3176.2078.500.00%-0.85%4.46%7,598,600601,606,000125%79.171.18%78.72-0.01%78.710.83%75.151.68%2.58%
2019-03-0679.9980.5876.4778.50-2.67%0.32%6.21%6,468,200506,142,000115%78.25-0.51%78.730.06%78.071.03%73.911.70%2.53%
2019-03-0577.0781.8275.0080.653.40%2.54%10.98%5,477,400430,807,000106%78.65-0.84%78.681.11%77.271.52%72.672.30%2.46%
2019-03-0478.0981.9977.0078.00-1.02%-1.66%9.80%5,994,000475,428,000121%79.321.79%77.822.34%76.122.72%71.042.42%2.38%
2019-03-0180.3081.6675.6078.80-1.84%1.13%13.60%4,828,200376,224,000103%77.922.01%76.041.72%74.113.05%69.362.08%2.28%
2019-02-2873.2680.2871.2080.2810.00%5.09%18.14%6,657,200508,543,000146%76.393.83%74.762.99%71.913.04%67.952.56%2.22%
2019-02-2771.6275.0071.3072.981.09%-0.81%10.15%4,621,100339,991,000109%73.57-0.81%72.593.37%69.792.40%66.252.16%2.11%
2019-02-2673.6078.6071.0572.190.97%-2.68%11.31%9,250,300686,153,000226%74.185.57%70.226.18%68.165.96%64.864.66%2.12%
2019-02-2568.0071.5067.0071.5010.00%1.76%15.39%8,285,100582,110,000220%70.2612.87%66.147.98%64.325.50%61.974.29%1.95%
2019-02-2259.6165.6059.0565.008.33%4.42%9.40%4,623,900287,824,000124%62.252.54%61.250.99%60.970.94%59.421.97%1.66%
2019-02-2160.0461.7859.5060.00-0.08%-1.16%2.97%2,973,600180,508,00079%60.700.74%60.650.22%60.400.39%58.271.17%1.56%
2019-02-2060.9961.2259.7060.05-2.64%-0.35%4.26%2,985,300179,895,00081%60.26-1.00%60.520.26%60.170.54%57.591.03%1.44%
2019-02-1961.1862.6459.4061.681.98%1.34%8.19%4,830,600294,022,000137%60.871.00%60.360.97%59.851.40%57.011.51%1.31%
2019-02-1859.9961.4858.8960.482.14%0.36%7.69%3,584,500216,025,000113%60.270.94%59.790.97%59.021.88%56.161.39%1.18%
2019-02-1560.0061.4058.5059.21-1.32%-0.83%6.89%3,172,900189,431,000105%59.700.77%59.211.25%57.932.51%55.391.48%1.08%
2019-02-1459.1260.7058.4060.001.49%1.27%9.92%2,735,100162,050,00091%59.250.74%58.482.11%56.511.88%54.591.46%1.01%
2019-02-1358.5059.8957.8359.121.15%0.52%9.89%4,219,300248,152,000142%58.811.74%57.273.52%55.472.30%53.802.22%0.91%
2019-02-1255.0059.7955.0058.454.04%1.11%11.06%5,267,500304,507,000187%57.814.80%55.324.03%54.223.18%52.632.93%0.70%
2019-02-1155.7656.2853.9356.183.77%1.84%9.87%4,447,700245,354,000162%55.164.73%53.182.85%52.552.26%51.131.47%0.43%
2019-02-0148.9254.1448.9254.1410.00%2.79%7.44%4,690,100247,033,000179%52.674.38%51.712.41%51.391.01%50.390.92%0.36%
2019-01-3150.1652.0048.9149.22-1.87%-2.46%-1.43%2,373,400119,767,00099%50.46-0.96%50.49-0.42%50.880.32%49.93-0.03%0.38%
2019-01-3049.9052.1049.3050.161.03%-1.56%0.42%2,097,400106,868,00090%50.952.21%50.70-0.58%50.721.19%49.95-0.24%0.50%
2019-01-2950.6050.6049.0849.650.00%-0.41%-0.83%1,430,70071,324,00056%49.85-2.35%51.000.37%50.120.93%50.070.15%0.77%