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:
金石亚药( 300434.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
2020-08-185460.98024.468%2
2020-08-1810235.13025.477%2
2020-08-189829.77024.468%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
2020-07-088.358.428.238.390.60%0.00%0.00%5,881,60048,943,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-07-078.328.478.238.340.72%0.05%2.90%7,627,30063,580,000182%8.341.17%8.251.29%8.180.79%8.110.72%0.30%
2020-07-068.138.328.118.281.35%0.49%2.90%7,199,20059,324,000199%8.240.91%8.151.04%8.120.70%8.050.70%0.24%
2020-07-038.018.317.938.173.03%0.05%2.24%6,396,20052,234,000194%8.173.00%8.060.76%8.060.75%7.990.24%0.21%
2020-07-028.028.047.857.93-0.88%0.03%-0.53%3,649,70028,933,000110%7.93-1.02%8.00-0.56%8.000.10%7.970.00%0.29%
2020-07-018.088.137.948.00-0.99%-0.12%0.35%3,147,90025,215,00098%8.01-0.83%8.050.21%8.000.45%7.970.19%0.29%
2020-06-308.028.147.958.081.13%0.04%1.55%3,229,80026,088,000100%8.080.32%8.030.87%7.960.52%7.960.39%0.32%
2020-06-297.898.157.897.991.40%-0.76%0.81%3,840,40030,920,000122%8.051.77%7.961.22%7.920.47%7.930.37%0.30%
2020-06-248.018.017.867.88-1.50%-0.39%-0.22%1,963,10015,531,00065%7.910.27%7.870.18%7.88-0.79%7.900.20%0.28%
2020-06-237.788.007.738.003.09%1.39%1.51%3,523,20027,798,000118%7.891.31%7.85-0.23%7.94-0.08%7.880.18%0.28%
2020-06-227.897.897.747.76-1.27%-0.36%-1.36%2,319,10018,060,00083%7.79-0.85%7.87-1.55%7.95-0.06%7.870.03%0.28%
2020-06-197.887.897.807.860.26%0.06%-0.06%1,634,10012,836,00062%7.86-0.87%7.99-0.01%7.960.30%7.870.14%0.30%
2020-06-188.108.107.807.84-3.45%-1.06%-0.18%3,913,90031,013,000154%7.92-1.97%7.990.19%7.930.27%7.850.37%0.31%
2020-06-177.968.187.948.122.27%0.46%3.77%5,567,10044,997,000245%8.082.11%7.981.73%7.911.42%7.831.05%0.29%
2020-06-167.887.987.827.941.15%0.30%2.53%2,849,60022,558,000141%7.920.56%7.840.68%7.800.67%7.740.03%0.24%
2020-06-157.847.977.797.851.03%-0.28%1.39%3,756,90029,575,000178%7.871.97%7.791.14%7.750.93%7.740.42%0.34%
2020-06-127.537.807.527.771.57%0.65%0.78%2,606,60020,123,000130%7.720.04%7.700.51%7.680.39%7.710.18%0.35%
2020-06-117.667.827.607.65-0.39%-0.87%-0.60%1,770,40013,663,00093%7.720.69%7.660.45%7.650.32%7.700.25%0.36%
2020-06-107.587.757.547.681.32%0.21%0.04%1,903,10014,585,00088%7.661.11%7.630.42%7.62-0.41%7.680.16%0.42%
2020-06-097.557.617.547.58-0.13%0.00%-1.11%1,169,2008,863,00056%7.58-0.50%7.60-0.22%7.65-1.09%7.670.24%0.40%
2020-06-087.647.677.567.59-0.26%-0.37%-0.75%939,9007,160,00043%7.620.29%7.61-0.78%7.740.03%7.650.16%0.39%
2020-06-057.607.677.547.61-0.65%0.18%-0.33%1,159,1008,804,00054%7.60-0.37%7.67-1.25%7.740.13%7.640.24%0.37%
2020-06-047.627.667.577.660.52%0.47%0.56%1,725,90013,159,00082%7.62-1.47%7.77-0.06%7.730.27%7.620.20%0.33%
2020-06-037.867.877.547.62-2.06%-1.52%0.24%2,730,50021,129,000135%7.74-1.60%7.780.43%7.700.42%7.600.50%0.30%
2020-06-028.198.197.627.781.04%-1.07%2.86%3,678,90028,932,000201%7.862.44%7.741.63%7.671.43%7.561.04%0.25%
2020-06-017.587.757.567.701.05%0.30%2.86%2,247,00017,251,000137%7.681.47%7.620.67%7.560.68%7.490.51%0.15%
2020-05-297.577.667.507.62-0.26%0.71%2.31%1,705,90012,907,000108%7.57-0.58%7.570.53%7.510.55%7.450.27%0.11%
2020-05-287.347.857.347.643.66%0.39%2.85%4,153,70031,608,000279%7.612.66%7.532.03%7.471.62%7.430.94%0.13%
2020-05-277.497.547.357.37-1.60%-0.58%0.15%1,084,6008,040,00087%7.41-0.01%7.380.57%7.350.22%7.36-0.07%0.03%
2020-05-267.287.527.257.490.00%1.03%1.71%1,860,70013,796,000148%7.412.55%7.340.58%7.340.03%7.360.10%-0.01%