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:
四通新材( 300428.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
2020-01-131079.2101.866%2
2020-01-141079.2102.038%2
2020-04-284872.5208.420%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
2019-12-0612.8213.0512.6812.921.57%0.25%2.83%2,763,60035,616,000175%12.891.02%12.810.95%12.710.90%12.560.61%0.22%
2019-12-0512.7912.8312.6712.72-0.24%-0.30%1.86%1,565,40019,972,000109%12.760.29%12.690.57%12.600.58%12.490.26%0.15%
2019-12-0412.6912.8212.5412.750.39%0.23%2.36%1,615,90020,556,000117%12.720.99%12.620.83%12.520.61%12.460.04%0.13%
2019-12-0312.7212.7312.4312.700.00%0.83%2.00%1,834,20023,104,000127%12.600.26%12.510.66%12.450.34%12.450.17%0.16%
2019-12-0212.3912.7812.2312.704.10%1.08%2.17%2,655,60033,365,000190%12.563.16%12.431.30%12.410.85%12.430.39%0.13%
2019-11-2912.2112.3312.0812.20-0.65%0.17%-1.47%890,20010,842,00070%12.18-1.12%12.27-0.63%12.30-0.28%12.380.09%0.04%
2019-11-2812.2312.4411.9812.280.24%-0.30%-0.74%1,220,00015,027,00094%12.320.21%12.350.19%12.34-0.21%12.370.10%-0.01%
2019-11-2712.4012.4512.1112.25-1.76%-0.33%-0.88%1,139,40014,004,00090%12.29-1.06%12.33-0.24%12.36-0.76%12.360.14%-0.08%
2019-11-2612.1912.5412.1112.472.30%0.38%1.04%1,362,40016,925,000111%12.421.50%12.35-0.04%12.46-0.01%12.340.37%-0.17%
2019-11-2512.2312.4011.9612.19-0.57%-0.40%-0.87%1,100,70013,472,00089%12.24-1.14%12.36-1.28%12.460.04%12.300.02%-0.30%
2019-11-2212.4412.5612.2612.26-1.45%-0.97%-0.28%1,213,20015,020,00097%12.38-0.63%12.52-0.08%12.450.39%12.29-0.12%-0.39%
2019-11-2112.6812.6812.3912.44-1.58%-0.15%1.06%1,059,90013,205,00084%12.46-1.37%12.530.49%12.400.37%12.310.08%-0.44%
2019-11-2012.490.000.0012.641.36%0.06%2.77%2,063,70026,069,000168%12.631.65%12.471.72%12.361.26%12.300.37%-0.47%
2019-11-1912.3212.4812.2612.471.88%0.35%1.76%1,359,30016,892,000117%12.431.79%12.260.89%12.200.84%12.25-0.16%-0.54%
2019-11-1812.0012.3011.9812.241.83%0.25%-0.28%1,095,50013,375,00090%12.210.88%12.150.40%12.10-0.06%12.27-0.47%-0.57%
2019-11-1512.1012.2212.0112.02-0.66%-0.69%-2.53%1,172,40014,190,00093%12.10-0.26%12.100.30%12.11-0.75%12.33-0.45%-0.54%
2019-11-1412.0312.2012.0312.10-0.33%-0.29%-2.32%910,20011,045,00070%12.140.56%12.07-0.32%12.20-0.27%12.39-0.55%-0.58%
2019-11-1312.0512.1911.9412.141.00%0.60%-2.54%989,40011,940,00069%12.070.44%12.10-1.18%12.23-0.53%12.46-0.73%-0.64%
2019-11-1212.1712.2911.8512.02-0.99%0.04%-4.21%1,335,20016,043,00089%12.02-1.66%12.25-0.89%12.30-0.97%12.55-0.96%-0.59%
2019-11-1112.3912.4812.1112.14-2.96%-0.64%-4.18%1,348,10016,471,00086%12.22-2.40%12.36-0.62%12.42-0.87%12.67-0.92%-0.51%
2019-11-0812.3712.7512.3512.511.30%-0.06%-2.17%1,318,30016,503,00082%12.521.45%12.44-0.15%12.53-0.21%12.79-0.59%-0.47%
2019-11-0712.2612.4712.2512.350.32%0.09%-3.99%995,10012,279,00056%12.34-0.71%12.46-0.95%12.55-0.59%12.86-0.21%-0.44%
2019-11-0612.4912.6612.2412.31-1.52%-0.94%-4.50%1,251,30015,550,00069%12.43-0.96%12.58-0.50%12.63-0.87%12.89-0.35%-0.45%
2019-11-0512.6112.7312.4912.50-1.26%-0.37%-3.36%1,617,90020,299,00084%12.55-1.52%12.64-0.54%12.74-0.94%12.94-0.43%-0.44%
2019-11-0412.6912.8812.5512.66-0.24%-0.64%-2.55%1,379,30017,574,00074%12.740.78%12.71-0.73%12.86-0.89%12.99-0.24%-0.39%
2019-11-0112.6012.7612.3612.690.63%0.38%-2.55%1,430,50018,084,00071%12.64-0.67%12.80-1.11%12.98-0.68%13.02-0.82%-0.37%
2019-10-3113.0413.0912.5312.61-3.45%-0.92%-3.95%2,112,80026,890,00098%12.73-2.43%12.94-1.63%13.06-0.31%13.13-1.14%-0.25%
2019-10-3013.0013.1712.8513.061.48%0.12%-1.66%1,555,00020,284,00067%13.04-0.37%13.16-0.14%13.110.15%13.28-0.21%-0.05%
2019-10-2913.3013.4212.8712.87-3.09%-1.70%-3.29%2,034,10026,631,00088%13.09-1.71%13.180.38%13.09-0.15%13.31-0.24%-0.02%
2019-10-2813.5013.5013.2413.280.00%-0.30%-0.45%1,904,70025,370,00080%13.321.39%13.130.84%13.110.33%13.34-0.46%-0.02%