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:
五洋停车( 300420.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-172658.7003.715%2
2020-11-142261.4503.160%增发
2020-11-162261.4503.160%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
2020-01-176.446.566.336.38-0.78%-0.61%2.44%22,590,900145,010,00070%6.42-1.44%6.470.48%6.420.64%6.230.61%1.23%
2020-01-166.486.656.406.43-0.92%-1.27%3.88%29,329,700191,038,00096%6.510.74%6.440.72%6.381.17%6.191.06%1.15%
2020-01-156.286.576.216.492.85%0.39%5.96%37,465,100242,206,000128%6.472.20%6.391.32%6.301.53%6.131.14%1.00%
2020-01-146.416.426.246.31-1.56%-0.25%4.19%28,656,400181,294,000106%6.33-0.64%6.310.98%6.210.93%6.061.10%0.82%
2020-01-136.256.526.216.412.56%0.68%7.01%35,084,600223,387,000139%6.371.91%6.251.61%6.151.47%5.991.27%0.62%
2020-01-106.186.386.086.251.46%0.03%5.66%41,700,300260,524,000181%6.251.58%6.151.55%6.061.56%5.921.46%0.45%
2020-01-096.086.296.056.161.65%0.15%5.66%42,409,100260,855,000214%6.151.15%6.061.97%5.972.00%5.831.67%0.30%
2020-01-085.676.275.646.066.32%-0.35%5.69%62,160,100377,991,000376%6.086.78%5.945.45%5.854.57%5.733.60%0.10%
2020-01-075.705.805.635.701.42%0.09%2.98%15,602,30088,852,000131%5.701.86%5.630.75%5.601.05%5.540.51%-0.31%
2020-01-065.545.655.515.620.72%0.52%2.05%14,534,50081,259,000123%5.59-0.14%5.590.50%5.540.40%5.51-0.11%-0.39%
2020-01-035.645.675.555.58-0.36%-0.34%1.22%12,771,60071,509,000110%5.600.34%5.561.04%5.520.47%5.51-0.18%-0.37%
2020-01-025.545.645.525.602.00%0.36%1.39%16,918,20094,412,000148%5.581.75%5.500.86%5.490.55%5.52-0.43%-0.33%
2019-12-315.455.525.405.490.37%0.11%-1.03%10,403,20057,047,00091%5.480.88%5.460.15%5.460.17%5.55-0.70%-0.24%
2019-12-305.385.595.265.471.11%0.63%-2.08%15,801,50085,895,000133%5.44-0.49%5.45-0.35%5.45-0.17%5.59-0.91%-0.12%
2019-12-275.535.535.405.41-1.64%-0.97%-4.03%9,745,80053,246,00081%5.460.13%5.470.20%5.46-0.87%5.64-0.37%0.04%
2019-12-265.455.515.395.500.92%0.81%-2.79%8,371,90045,681,00066%5.46-0.49%5.46-0.09%5.51-0.90%5.66-0.12%0.12%
2019-12-255.435.545.435.450.00%-0.60%-3.80%8,989,70049,295,00065%5.480.96%5.46-1.19%5.56-1.17%5.67-0.33%0.19%
2019-12-245.415.465.365.451.30%0.35%-4.12%9,101,30049,429,00063%5.43-0.70%5.53-1.46%5.63-1.26%5.68-0.44%0.30%
2019-12-235.555.605.375.38-3.76%-1.63%-5.76%12,479,00068,246,00083%5.47-3.26%5.61-2.01%5.70-1.16%5.71-0.28%0.47%
2019-12-205.725.755.585.59-2.61%-1.11%-2.36%13,047,40073,761,00091%5.65-1.29%5.73-1.11%5.76-0.10%5.730.05%0.57%
2019-12-195.735.775.675.74-0.17%0.23%0.31%10,232,40058,606,00074%5.73-1.09%5.79-0.29%5.770.58%5.720.28%0.58%
2019-12-185.805.865.735.75-1.20%-0.69%0.77%13,819,20080,012,000101%5.79-0.79%5.810.57%5.740.14%5.710.39%0.53%
2019-12-175.855.885.805.82-0.34%-0.27%2.39%13,186,70076,960,000103%5.840.71%5.771.32%5.730.19%5.680.55%0.46%
2019-12-165.705.865.675.842.46%0.78%3.31%16,863,60097,731,000140%5.801.76%5.700.41%5.720.53%5.650.64%0.36%
2019-12-135.665.775.615.701.60%0.09%1.48%15,553,30088,570,000138%5.701.46%5.68-0.40%5.690.28%5.620.50%0.28%
2019-12-125.555.745.485.61-1.75%-0.05%0.38%18,924,600106,233,000181%5.61-2.25%5.70-0.42%5.670.12%5.590.54%0.19%
2019-12-115.835.835.705.71-2.39%-0.56%2.72%12,875,10073,935,000132%5.74-0.31%5.720.78%5.670.82%5.560.80%0.08%
2019-12-105.615.895.605.853.36%1.56%6.07%16,920,50097,462,000188%5.762.31%5.681.79%5.621.67%5.521.23%-0.06%
2019-12-095.695.695.555.661.25%0.53%3.89%9,915,90055,826,000123%5.630.91%5.581.00%5.530.84%5.450.70%-0.26%
2019-12-065.555.625.525.590.00%0.20%3.33%9,038,40050,421,000110%5.580.89%5.521.12%5.480.83%5.410.15%-0.50%