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:
联创股份( 300343.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
2020-12-281852.4601.568%2
2020-12-281028.7301.567%2
2021-01-021852.4601.590%增发
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
2020-11-273.443.473.333.39-2.02%0.15%-7.38%33,896,800114,743,00064%3.39-3.62%3.47-1.62%3.52-1.54%3.66-0.79%-1.59%
2020-11-263.413.633.383.461.47%-1.48%-6.21%44,938,800157,830,00086%3.510.98%3.52-1.26%3.58-1.19%3.69-0.81%-1.57%
2020-11-253.553.573.413.41-3.94%-1.96%-8.31%46,460,400161,578,00083%3.48-2.93%3.57-2.03%3.62-1.39%3.72-1.59%-1.50%
2020-11-243.613.653.553.55-2.74%-0.92%-6.06%41,881,700150,052,00071%3.58-2.21%3.64-0.93%3.67-1.08%3.78-1.07%-1.36%
2020-11-233.633.743.613.650.27%-0.38%-4.45%35,488,800130,022,00055%3.66-0.35%3.68-0.62%3.71-1.20%3.82-1.32%-1.22%
2020-11-203.733.783.633.64-3.70%-1.01%-5.97%47,492,000174,610,00068%3.68-0.05%3.70-0.94%3.76-0.42%3.87-1.48%-1.07%
2020-11-193.743.803.523.780.27%2.75%-3.79%75,097,600276,299,00096%3.68-2.10%3.73-2.30%3.77-0.84%3.93-2.29%-0.87%
2020-11-183.743.833.713.77-0.26%0.32%-6.24%41,027,600154,179,00049%3.76-0.74%3.82-0.03%3.81-1.37%4.02-2.14%-0.55%
2020-11-173.923.933.733.78-4.06%-0.16%-8.01%58,336,800220,837,00060%3.79-2.87%3.82-0.05%3.86-0.98%4.11-3.07%-0.22%
2020-11-163.823.963.793.943.14%1.08%-7.05%59,327,700231,270,00052%3.903.45%3.82-1.19%3.90-1.44%4.24-1.30%0.30%
2020-11-133.793.833.713.821.60%1.38%-11.06%45,247,600170,493,00033%3.77-0.79%3.87-1.28%3.95-1.79%4.30-0.63%0.59%
2020-11-123.923.973.723.76-4.08%-1.00%-13.00%69,598,900264,342,00044%3.80-4.62%3.92-2.63%4.03-2.78%4.32-0.16%0.83%
2020-11-113.954.103.873.920.77%-1.56%-9.45%85,363,700339,893,00051%3.980.71%4.03-1.64%4.14-2.52%4.33-0.12%1.02%
2020-11-104.154.153.863.89-6.27%-1.62%-10.24%95,539,400377,764,00050%3.95-4.70%4.09-3.49%4.25-3.80%4.330.30%1.36%
2020-11-094.054.254.034.151.72%0.02%-3.96%86,301,700358,038,00047%4.15-0.48%4.24-2.33%4.42-0.99%4.320.21%1.34%
2020-11-064.414.444.034.08-7.27%-2.13%-5.38%111,145,900463,377,00062%4.17-4.80%4.34-3.92%4.46-0.16%4.310.47%1.42%
2020-11-054.454.534.284.40-1.12%0.48%2.52%115,657,500506,451,00067%4.38-1.22%4.52-0.33%4.471.09%4.290.99%1.50%
2020-11-044.604.664.284.45-5.12%0.38%4.71%162,796,800721,690,00093%4.43-4.93%4.530.96%4.420.96%4.251.09%1.66%
2020-11-034.454.954.334.694.22%0.58%11.56%209,236,300975,722,000131%4.664.09%4.493.50%4.382.77%4.202.16%1.66%
2020-11-024.394.684.304.505.14%0.45%9.36%192,561,400862,636,000127%4.482.99%4.341.59%4.261.74%4.121.56%1.57%
2020-10-304.114.684.054.282.64%-1.61%5.63%241,321,3001,049,821,000173%4.353.33%4.272.82%4.192.17%4.051.84%1.46%
2020-10-294.214.354.114.17-5.01%-0.95%4.80%232,014,600976,744,000189%4.21-1.03%4.151.61%4.101.76%3.981.71%1.27%
2020-10-283.704.393.704.3919.95%3.20%12.22%282,191,0001,200,344,000276%4.2513.71%4.095.63%4.033.98%3.913.30%1.05%
2020-10-273.873.903.613.66-7.34%-2.17%-3.35%99,270,000371,384,000109%3.74-4.91%3.87-1.70%3.870.31%3.790.11%0.71%
2020-10-263.984.043.843.95-0.75%0.41%4.41%81,123,100319,167,00095%3.930.13%3.941.18%3.860.86%3.780.93%0.68%
2020-10-233.964.033.823.98-2.69%1.30%6.19%130,472,100512,582,000155%3.93-0.36%3.891.83%3.831.49%3.751.30%0.54%
2020-10-223.634.333.584.0912.36%3.73%10.54%188,484,500743,177,000253%3.945.18%3.823.92%3.773.54%3.702.61%0.32%
2020-10-213.723.983.603.64-2.93%-2.91%0.94%103,362,900387,486,000167%3.752.80%3.682.17%3.640.91%3.611.12%-0.14%
2020-10-203.543.773.453.756.53%2.82%5.16%89,788,100327,487,000154%3.652.19%3.601.21%3.61-0.50%3.571.22%-0.57%
2020-10-193.543.653.503.520.00%-1.37%-0.09%43,344,400154,714,00076%3.571.22%3.56-1.17%3.630.36%3.520.46%-0.74%