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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-16116.1400.730%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
2019-07-2369.4070.9469.3070.351.08%-0.02%-3.28%813,50057,241,00060%70.36-0.16%71.07-0.77%71.87-1.06%72.73-0.19%-0.45%
2019-07-2272.0072.0069.5169.60-2.41%-1.24%-4.49%1,360,20095,857,00096%70.47-2.54%71.62-1.53%72.64-1.25%72.87-0.43%-0.44%
2019-07-1972.0273.1171.3271.32-0.67%-1.37%-2.55%1,108,60080,161,00077%72.31-0.02%72.73-0.91%73.560.03%73.19-0.35%-0.42%
2019-07-1872.7973.3671.8071.80-2.30%-0.73%-2.24%1,113,30080,519,00077%72.33-1.42%73.39-0.87%73.54-0.05%73.45-0.49%-0.38%
2019-07-1773.4773.9472.7073.490.03%0.17%-0.44%1,422,800104,388,00097%73.37-0.90%74.040.25%73.570.20%73.81-0.76%-0.27%
2019-07-1674.4075.1673.1473.47-2.03%-0.76%-1.22%1,906,800141,164,000122%74.03-0.51%73.850.57%73.430.43%74.38-1.08%-0.11%
2019-07-1571.9875.9371.4374.994.87%0.78%-0.27%2,542,900189,219,000157%74.414.42%73.431.81%73.110.58%75.19-0.87%0.12%
2019-07-1271.7672.0270.3271.51-0.26%0.35%-5.73%685,00048,816,00037%71.26-1.52%72.13-0.54%72.69-0.88%75.85-0.06%0.38%
2019-07-1172.9873.6971.6071.70-1.10%-0.91%-5.53%937,20067,817,00050%72.36-0.11%72.52-0.64%73.34-0.99%75.90-0.13%0.41%
2019-07-1073.2673.2771.5272.50-0.94%0.09%-4.60%1,177,30085,280,00061%72.44-0.36%72.98-1.10%74.07-1.53%76.00-0.13%0.46%
2019-07-0973.9674.2071.9073.19-0.27%0.67%-3.81%1,307,30095,042,00068%72.70-1.07%73.79-1.46%75.22-1.91%76.09-0.04%0.49%
2019-07-0875.0275.9672.3373.39-3.18%-0.13%-3.59%1,994,400146,566,000104%73.49-2.97%74.89-2.23%76.68-1.21%76.13-0.26%0.52%
2019-07-0576.0876.3875.2075.80-0.28%0.08%-0.69%1,045,10079,152,00055%75.74-0.55%76.59-1.63%77.620.32%76.320.06%0.61%
2019-07-0477.1377.5075.3976.01-1.25%-0.19%-0.35%1,494,600113,823,00069%76.16-1.41%77.86-0.33%77.370.21%76.280.55%0.76%
2019-07-0379.0079.0075.5076.97-2.80%-0.36%1.46%2,365,900182,758,000109%77.25-2.87%78.110.59%77.210.52%75.860.82%0.69%
2019-07-0278.5381.4378.0179.190.43%-0.43%5.25%2,383,900189,598,000115%79.532.30%77.651.74%76.811.64%75.241.30%0.59%
2019-07-0177.0279.5076.1578.855.19%1.42%6.15%3,642,900283,223,000181%77.754.94%76.332.70%75.571.49%74.281.67%0.47%
2019-06-2874.9575.0073.3174.960.35%1.18%2.60%1,353,200100,252,00071%74.09-0.99%74.320.21%74.46-0.82%73.060.28%0.29%
2019-06-2773.7975.7473.1074.702.02%-0.17%2.53%1,422,400106,434,00077%74.831.14%74.16-0.39%75.080.80%72.860.36%0.30%
2019-06-2673.1174.7872.6073.22-0.03%-1.04%0.86%1,208,00089,376,00066%73.990.38%74.46-1.12%74.480.76%72.600.19%0.29%
2019-06-2574.9175.6072.5073.24-1.94%-0.63%1.08%1,601,000118,003,00084%73.71-2.16%75.300.79%73.920.89%72.460.25%0.34%
2019-06-2476.0076.4374.5174.69-1.46%-0.85%3.33%2,018,400152,050,000104%75.33-0.79%74.711.49%73.271.55%72.280.61%0.39%
2019-06-2174.4577.0074.1075.805.12%-0.17%5.50%3,940,900299,223,000219%75.935.66%73.614.06%72.152.66%71.851.55%0.38%
2019-06-2069.6873.5069.6472.113.22%0.34%1.93%2,123,200152,579,000130%71.861.07%70.741.66%70.280.50%70.75-0.08%0.28%
2019-06-1972.0072.7269.7069.860.82%-1.75%-1.33%2,156,300153,323,000131%71.113.59%69.590.65%69.93-0.29%70.80-0.20%0.38%
2019-06-1868.8769.5067.4069.291.30%0.95%-2.33%1,508,700103,558,00084%68.640.05%69.14-0.93%70.13-1.07%70.950.06%0.51%
2019-06-1769.8870.4667.5068.40-1.53%-0.30%-3.53%1,900,100130,364,000105%68.61-3.04%69.79-2.28%70.89-0.66%70.90-0.13%0.53%
2019-06-1471.1672.4969.0569.46-2.27%-1.83%-2.16%1,081,00076,488,00063%70.76-0.24%71.41-0.44%71.370.13%70.990.41%0.56%
2019-06-1371.4371.7070.1971.07-0.52%0.20%0.52%1,041,60073,876,00059%70.93-1.57%71.730.21%71.27-0.42%70.700.27%0.50%
2019-06-1272.5673.8271.0071.440.00%-0.86%1.32%1,894,700136,528,000109%72.060.34%71.580.76%71.570.01%70.510.65%0.45%