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:
三联虹普( 300384.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
2019-09-2662.7500.197%2
2019-09-2633.0000.197%2
2020-09-2862.7500.197%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
2019-09-1223.4824.1922.5723.411.12%-0.31%2.65%17,111,700401,813,000162%23.48-1.67%24.19-0.67%23.991.41%22.811.32%3.11%
2019-09-1124.9925.0022.9423.15-9.18%-3.06%2.84%20,584,800491,575,000230%23.88-3.10%24.350.52%23.661.33%22.512.49%3.11%
2019-09-1025.6625.6622.3225.499.26%3.43%16.05%39,786,200980,539,000578%24.655.64%24.2217.81%23.3517.44%21.9615.68%2.97%
2019-09-0923.3323.3323.3323.3310.00%0.00%22.87%2,241,20052,287,00067%23.3310.59%20.563.87%19.883.47%18.992.24%1.54%
2019-09-0620.0821.2120.0521.2110.01%0.54%14.21%4,756,100100,335,000122%21.109.04%19.804.27%19.212.95%18.572.82%1.50%
2019-09-0518.9119.6118.9119.282.99%-0.35%6.74%7,224,800139,787,000171%19.353.75%18.992.78%18.661.96%18.061.75%1.38%
2019-09-0418.7118.8518.5018.720.05%0.39%5.45%2,584,50048,195,00068%18.65-0.05%18.470.85%18.300.71%17.750.69%1.24%
2019-09-0318.4519.2018.1518.711.14%0.28%6.12%5,327,50099,394,000146%18.662.43%18.321.31%18.171.28%17.631.45%1.22%
2019-09-0217.7018.5217.5018.503.93%1.57%6.45%5,548,200101,054,000161%18.211.47%18.081.08%17.941.41%17.381.52%1.17%
2019-08-3017.9118.1917.7317.80-1.11%-0.84%3.98%3,410,70061,223,000105%17.95-0.22%17.890.53%17.691.82%17.121.12%1.06%
2019-08-2917.7118.3417.6118.001.35%0.06%6.32%3,428,80061,685,000111%17.991.71%17.791.48%17.381.21%16.931.32%0.94%
2019-08-2817.6917.8717.5017.760.28%0.41%6.29%2,898,30051,265,00098%17.690.01%17.532.09%17.170.96%16.711.08%0.75%
2019-08-2717.5417.8917.4217.710.97%0.14%7.13%3,641,30064,399,000128%17.692.01%17.171.62%17.011.50%16.531.40%0.54%
2019-08-2616.9817.6816.8617.541.15%1.17%7.59%5,191,40090,008,000195%17.343.70%16.902.18%16.752.06%16.301.88%0.33%
2019-08-2316.1517.6916.0217.347.17%3.71%8.35%5,954,40099,553,000248%16.723.70%16.541.62%16.421.92%16.001.57%0.09%
2019-08-2216.3416.3416.0416.18-0.55%0.35%2.69%1,519,30024,495,00075%16.12-0.86%16.280.24%16.110.86%15.760.37%-0.12%
2019-08-2116.2216.4616.1516.270.31%0.04%3.64%1,577,50025,655,00076%16.26-0.63%16.241.01%15.970.80%15.700.46%-0.20%
2019-08-2016.3216.6516.1316.22-0.61%-0.89%3.80%2,840,50046,487,000139%16.371.57%16.072.01%15.841.48%15.631.00%-0.31%
2019-08-1915.8816.4015.6116.323.82%1.28%5.49%3,280,10052,852,000160%16.112.99%15.761.93%15.611.56%15.470.38%-0.46%
2019-08-1615.5315.7715.4615.721.22%0.47%1.99%2,236,00034,985,000113%15.652.29%15.461.02%15.370.32%15.41-0.03%-0.48%
2019-08-1515.0015.5614.9015.530.98%1.53%0.73%1,996,60030,539,000100%15.30-0.76%15.300.10%15.32-0.21%15.42-0.64%-0.51%
2019-08-1415.6315.6315.3115.380.13%-0.21%-0.88%1,963,60030,264,00096%15.411.54%15.29-0.07%15.350.16%15.52-1.03%-0.47%
2019-08-1315.3815.3815.0215.36-0.07%1.19%-2.03%1,628,60024,721,00070%15.18-0.51%15.30-0.55%15.330.08%15.68-0.65%-0.44%
2019-08-1215.3115.4015.1015.370.26%0.75%-2.61%2,043,90031,182,00085%15.26-1.41%15.38-0.14%15.32-0.89%15.78-0.49%-0.43%
2019-08-0915.7015.7915.1815.33-1.16%-0.93%-3.34%1,604,60024,830,00068%15.470.25%15.410.69%15.46-0.30%15.86-0.60%-0.47%
2019-08-0815.2215.6015.1715.512.99%0.49%-2.79%2,142,60033,071,00086%15.440.92%15.30-1.02%15.50-1.00%15.96-0.43%-0.46%
2019-08-0715.3715.5715.0015.06-1.95%-1.54%-6.02%1,621,80024,806,00064%15.300.64%15.46-0.73%15.66-1.61%16.02-0.55%-0.51%
2019-08-0615.5015.5114.9015.36-2.97%1.07%-4.67%2,788,70042,383,000102%15.20-4.82%15.57-2.37%15.91-1.44%16.11-0.51%-0.55%
2019-08-0515.7016.1515.6615.830.38%-0.86%-2.25%1,929,90030,815,00076%15.971.66%15.95-1.14%16.15-0.22%16.200.12%-0.60%
2019-08-0215.8015.8615.4615.770.00%0.41%-2.50%2,033,40031,936,00075%15.71-2.66%16.13-0.92%16.18-0.77%16.18-0.36%-0.75%