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
2019-09-03700.3700.593%2
2019-09-03392.7800.660%
2019-09-03388.9400.592%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
2019-09-123.473.533.443.470.87%-0.17%2.09%30,771,400106,958,00085%3.48-0.29%3.480.17%3.460.41%3.400.38%0.34%
2019-09-113.533.533.443.44-1.99%-1.32%1.59%28,389,70098,977,00077%3.49-0.12%3.480.64%3.450.61%3.390.48%0.37%
2019-09-103.523.553.453.510.00%0.57%4.15%36,594,500127,700,00094%3.490.69%3.460.73%3.430.79%3.370.33%0.37%
2019-09-093.433.533.413.513.24%1.27%4.50%51,538,400178,613,000120%3.471.97%3.431.15%3.401.22%3.360.75%0.47%
2019-09-063.413.433.363.400.59%0.03%1.98%30,378,200103,258,00074%3.40-0.41%3.390.56%3.360.66%3.330.24%0.40%
2019-09-053.363.473.353.380.30%-0.97%1.62%48,033,800163,925,000123%3.411.85%3.371.35%3.340.60%3.330.45%0.40%
2019-09-043.353.393.323.370.30%0.57%1.78%30,671,800102,795,00083%3.350.39%3.330.73%3.320.18%3.310.18%0.34%
2019-09-033.353.373.303.360.60%0.66%1.66%34,661,200115,683,00095%3.340.97%3.30-0.03%3.31-0.36%3.310.09%0.23%
2019-09-023.193.413.193.344.05%1.03%1.15%46,053,900152,272,000124%3.311.29%3.31-0.12%3.330.42%3.300.27%-0.15%
2019-08-303.333.353.183.21-3.02%-1.65%-2.52%31,697,500103,475,00087%3.26-2.16%3.31-0.96%3.31-0.06%3.290.21%-0.24%
2019-08-293.333.383.303.310.30%-0.78%0.73%40,931,000136,555,000119%3.340.63%3.340.82%3.310.30%3.290.74%-0.29%
2019-08-283.373.403.283.30-2.94%-0.45%1.16%51,465,600170,600,000155%3.32-1.40%3.310.30%3.300.24%3.260.43%-0.43%
2019-08-273.193.483.183.407.59%1.13%4.68%77,437,400260,345,000261%3.366.83%3.302.83%3.301.26%3.251.34%-0.52%
2019-08-263.123.183.113.16-2.17%0.41%-1.40%22,850,30071,914,00088%3.15-3.23%3.21-1.65%3.25-0.28%3.210.03%-0.71%
2019-08-233.263.303.223.23-1.22%-0.68%0.81%16,655,30054,169,00066%3.25-0.25%3.27-0.55%3.260.56%3.200.25%-0.77%
2019-08-223.293.313.233.27-0.30%0.31%2.32%18,390,90059,960,00067%3.26-0.64%3.290.61%3.251.06%3.20-0.19%-0.90%
2019-08-213.283.333.253.280.31%-0.03%2.44%26,736,60087,715,00091%3.28-0.58%3.270.99%3.210.53%3.20-0.87%-0.97%
2019-08-203.283.353.243.27-0.30%-0.91%1.24%36,981,900122,025,000110%3.302.48%3.232.64%3.191.04%3.23-3.75%-1.04%
2019-08-193.153.353.133.284.79%1.86%-2.26%37,839,900121,828,00084%3.222.81%3.150.83%3.160.80%3.36-0.62%-0.44%
2019-08-163.133.173.113.13-0.63%-0.06%-7.31%19,725,40061,779,00045%3.132.05%3.12-0.48%3.14-0.32%3.38-0.21%-0.38%
2019-08-153.043.172.993.150.00%2.64%-6.91%27,838,00085,440,00060%3.07-3.64%3.14-0.76%3.15-1.44%3.38-0.68%-0.53%
2019-08-143.213.243.143.15-1.25%-1.10%-7.54%22,348,00071,177,00050%3.190.35%3.160.06%3.19-1.97%3.41-0.47%-0.64%
2019-08-133.123.243.103.190.95%0.50%-6.81%24,915,90079,091,00056%3.171.41%3.16-1.16%3.26-5.46%3.42-0.55%-0.85%
2019-08-123.163.173.093.161.94%0.96%-8.19%22,184,60069,427,00051%3.13-1.26%3.20-2.74%3.44-0.92%3.44-0.61%-0.81%
2019-08-093.263.293.083.10-4.32%-2.21%-10.48%39,131,600124,040,00093%3.17-2.88%3.29-6.59%3.48-0.63%3.46-1.03%-0.75%
2019-08-083.263.323.233.24-2.11%-0.74%-7.40%40,428,200131,958,000105%3.26-3.03%3.52-1.54%3.50-0.88%3.50-0.96%-0.63%
2019-08-073.353.453.303.31-4.89%-1.66%-6.31%71,132,700239,432,000204%3.37-8.86%3.58-0.94%3.53-1.43%3.53-1.48%-0.53%
2019-08-063.753.913.483.48-3.60%-5.77%-2.96%123,066,800454,437,000448%3.692.30%3.616.02%3.584.22%3.592.19%-0.37%
2019-08-053.613.613.613.6110.06%0.00%2.88%11,925,70043,052,00070%3.618.74%3.400.44%3.440.32%3.510.00%-0.61%
2019-08-023.403.433.263.280.00%-1.20%-6.53%35,651,200118,358,000183%3.32-3.21%3.39-2.48%3.42-2.23%3.51-1.76%-0.64%