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:
任子行( 300311.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
2019-05-17606.8700.900%
2019-06-20407.0000.892%2
2019-06-20606.8700.892%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
2019-05-216.656.736.486.72-2.18%0.00%0.00%24,486,200162,320,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-206.726.896.666.871.48%1.09%-1.41%10,966,80074,533,00064%6.80-2.91%7.00-0.37%7.00-1.20%6.970.03%-1.90%
2019-05-177.187.216.706.77-7.26%-3.29%-2.81%18,840,600131,884,000110%7.00-1.45%7.03-0.04%7.080.09%6.97-0.34%-2.02%
2019-05-166.997.346.877.303.99%2.77%4.43%22,886,500162,569,000142%7.102.00%7.03-0.94%7.070.84%6.99-1.03%-2.03%
2019-05-156.987.076.877.021.15%0.80%-0.61%18,627,100129,715,000109%6.96-0.61%7.100.01%7.020.40%7.06-1.94%-2.05%
2019-05-146.957.106.926.94-3.34%-0.96%-3.65%16,564,400116,061,00095%7.01-3.88%7.100.88%6.990.72%7.20-2.40%-1.89%
2019-05-137.497.497.097.18-0.28%-1.51%-2.71%20,785,200151,523,000114%7.294.34%7.042.81%6.941.81%7.38-2.63%-1.69%
2019-05-106.887.236.667.205.88%3.05%-5.00%23,228,200162,307,000110%6.994.22%6.842.38%6.81-0.54%7.58-5.72%-1.47%
2019-05-096.586.836.526.802.72%1.43%-15.41%12,720,50085,274,00047%6.700.27%6.68-0.86%6.85-3.78%8.04-2.81%-0.76%
2019-05-086.556.866.526.62-1.05%-0.99%-19.96%10,004,30066,887,00031%6.690.38%6.74-2.90%7.12-3.95%8.27-1.34%-0.43%
2019-05-076.716.786.516.690.90%0.44%-20.20%10,827,40072,117,00030%6.66-2.49%6.94-4.76%7.41-3.98%8.38-0.84%-0.34%
2019-05-067.007.156.636.63-10.04%-2.94%-21.58%16,093,800109,944,00045%6.83-7.33%7.29-5.47%7.72-3.96%8.45-1.16%-0.31%
2019-04-307.327.477.237.370.96%-0.01%-13.83%11,319,90083,436,00034%7.37-2.05%7.71-3.21%8.04-5.21%8.55-0.38%-0.25%
2019-04-297.988.127.287.30-9.77%-2.99%-14.98%27,473,500206,749,00082%7.53-7.83%7.97-4.00%8.48-3.00%8.59-1.32%-0.30%
2019-04-268.008.357.918.091.13%-0.91%-7.02%19,865,500162,186,00065%8.16-1.44%8.30-5.23%8.74-0.69%8.70-0.28%-0.15%
2019-04-258.468.528.008.00-5.21%-3.42%-8.31%26,221,200217,193,00088%8.28-1.22%8.76-1.72%8.80-0.66%8.73-0.41%-0.08%
2019-04-248.448.598.218.44-3.43%0.66%-3.66%36,641,000307,228,000127%8.39-9.26%8.91-1.19%8.86-0.91%8.76-0.42%0.02%
2019-04-239.109.788.718.74-5.51%-5.42%-0.66%54,162,500500,489,000223%9.243.34%9.022.16%8.942.52%8.801.38%0.09%
2019-04-228.779.258.569.254.99%3.44%6.59%47,935,600428,634,000230%8.942.07%8.831.85%8.721.10%8.680.51%-0.03%
2019-04-198.558.998.468.814.51%0.56%2.04%32,696,900286,456,000170%8.762.88%8.672.33%8.631.01%8.63-0.48%-0.06%
2019-04-188.688.688.418.43-1.40%-1.01%-2.84%10,866,60092,537,00055%8.52-0.69%8.47-1.20%8.54-0.27%8.68-0.51%0.04%
2019-04-178.588.718.458.55-1.50%-0.29%-1.95%15,286,800131,091,00072%8.582.47%8.570.42%8.560.18%8.72-0.62%0.16%
2019-04-168.358.688.138.682.12%3.73%-1.07%20,872,200174,660,00087%8.37-4.60%8.54-1.12%8.55-0.76%8.77-0.86%0.30%
2019-04-158.989.128.508.50-1.28%-3.09%-3.95%21,240,400186,310,00084%8.773.87%8.631.21%8.61-0.30%8.850.23%0.52%
2019-04-128.488.678.258.611.65%1.97%-2.49%15,740,400132,913,00054%8.44-2.22%8.53-0.81%8.64-1.58%8.830.42%0.60%
2019-04-118.518.808.428.47-0.12%-1.92%-3.67%19,522,200168,600,00065%8.641.76%8.60-1.08%8.78-0.76%8.790.58%0.58%
2019-04-108.528.658.368.48-2.30%-0.08%-3.00%16,147,100137,045,00053%8.49-2.25%8.70-2.08%8.85-0.95%8.740.25%0.36%
2019-04-098.608.848.518.680.58%-0.02%-0.46%13,933,600120,972,00045%8.68-1.57%8.88-0.69%8.93-0.48%8.720.13%0.19%
2019-04-089.179.178.528.63-5.68%-2.15%-0.91%28,153,000248,311,00091%8.82-2.22%8.94-0.69%8.970.52%8.710.24%0.14%
2019-04-049.009.238.809.150.00%1.44%5.32%31,728,000286,200,000108%9.020.46%9.000.02%8.931.43%8.690.52%0.08%