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:
全通教育( 300359.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
2020-07-1648.0000.076%2
2021-07-1636.0000.057%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
2020-07-106.506.966.456.661.68%-0.97%6.32%27,874,600187,465,000179%6.733.08%6.552.38%6.432.23%6.261.84%0.59%
2020-07-096.306.776.276.553.31%0.40%6.49%29,212,600190,596,000212%6.523.47%6.402.71%6.292.31%6.151.79%0.42%
2020-07-086.336.376.236.340.16%0.56%4.91%16,187,100102,058,000135%6.310.02%6.231.37%6.141.04%6.040.99%0.25%
2020-07-076.256.436.126.332.26%0.41%5.78%21,887,800137,974,000189%6.303.50%6.152.47%6.081.72%5.981.15%0.16%
2020-07-065.986.205.966.194.03%1.63%4.63%19,769,500120,411,000183%6.092.75%6.001.13%5.981.25%5.920.20%0.08%
2020-07-035.985.985.875.950.00%0.37%0.78%10,600,50062,841,00098%5.930.25%5.930.17%5.900.48%5.90-0.91%0.12%
2020-07-025.866.035.825.950.68%0.63%-0.13%12,050,20071,247,00090%5.91-0.74%5.920.53%5.880.29%5.960.24%0.35%
2020-07-015.866.085.845.910.34%-0.79%-0.57%11,661,30069,462,00088%5.961.34%5.891.22%5.860.60%5.940.39%0.35%
2020-06-305.895.925.815.890.17%0.20%-0.52%6,665,30039,180,00046%5.880.86%5.820.17%5.82-0.31%5.920.02%0.37%
2020-06-295.735.955.675.882.62%0.89%-0.68%10,567,00061,581,00061%5.831.29%5.810.00%5.84-1.03%5.920.22%0.52%
2020-06-245.835.865.725.73-1.88%-0.42%-3.00%7,044,30040,530,00040%5.75-1.39%5.81-0.94%5.90-1.72%5.910.12%0.55%
2020-06-235.805.885.775.840.17%0.09%-1.02%7,950,00046,391,00045%5.840.17%5.87-1.30%6.010.33%5.900.09%0.60%
2020-06-225.945.955.765.83-2.02%0.09%-1.10%13,359,60077,820,00072%5.83-1.85%5.94-2.04%5.990.34%5.900.12%0.73%
2020-06-196.066.085.905.95-1.49%0.25%1.05%11,213,10066,548,00060%5.94-1.69%6.070.61%5.970.22%5.890.31%0.96%
2020-06-186.066.165.976.04-2.27%0.05%2.90%17,211,900103,904,00093%6.04-1.44%6.031.28%5.950.75%5.870.57%1.08%
2020-06-175.856.375.836.186.55%0.90%5.88%33,775,100206,863,000197%6.136.32%5.951.87%5.911.86%5.841.39%1.13%
2020-06-165.785.855.715.800.52%0.68%0.75%12,608,20072,635,00082%5.76-0.76%5.840.31%5.80-0.12%5.760.26%1.08%
2020-06-155.795.985.705.77-2.86%-0.60%0.49%22,571,100131,021,000156%5.81-1.69%5.830.29%5.810.05%5.740.65%1.10%
2020-06-125.406.145.385.946.45%0.59%4.12%31,971,400188,793,000250%5.914.77%5.811.41%5.811.29%5.711.48%1.07%
2020-06-115.735.755.555.58-2.62%-0.99%-0.75%10,814,20060,950,000103%5.64-1.21%5.73-0.83%5.730.21%5.620.52%0.91%
2020-06-105.725.765.665.73-1.55%0.44%2.45%11,652,30066,481,000119%5.71-1.77%5.780.31%5.720.44%5.590.65%0.82%
2020-06-095.895.925.735.82-2.02%0.21%4.73%15,833,40091,966,000179%5.810.29%5.761.23%5.691.23%5.561.35%0.72%
2020-06-085.685.985.605.944.95%2.57%8.33%20,106,400116,431,000258%5.792.75%5.692.45%5.632.50%5.482.45%0.56%
2020-06-055.505.745.505.662.54%0.43%5.75%11,786,00066,421,000172%5.642.14%5.551.69%5.491.63%5.351.54%0.26%
2020-06-045.465.585.425.521.66%0.04%4.72%8,470,70046,743,000132%5.521.42%5.461.22%5.401.49%5.271.05%0.02%
2020-06-035.405.495.405.430.00%-0.20%4.10%6,220,00033,841,00097%5.440.80%5.391.09%5.320.97%5.220.81%-0.19%
2020-06-025.405.455.375.430.74%0.59%4.95%6,164,00033,273,00093%5.400.77%5.341.52%5.270.82%5.170.53%-0.37%
2020-06-015.215.405.205.393.26%0.62%4.72%8,833,10047,322,000124%5.362.76%5.261.76%5.231.16%5.150.35%-0.49%
2020-05-295.145.265.125.220.97%0.13%1.77%4,615,20024,061,00063%5.211.64%5.170.10%5.170.62%5.13-0.16%-0.54%
2020-05-285.175.195.075.170.00%0.80%0.64%5,485,20028,136,00074%5.13-0.62%5.16-0.14%5.140.25%5.14-0.33%-0.47%