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:
创业慧康( 300451.SZ 深证)
板块 :次新股   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-30446.0100.610%
2019-11-30154.8800.637%2
2019-11-30297.3400.610%
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
2019-10-1617.1417.8816.9317.713.57%1.09%3.36%24,587,500430,747,000110%17.521.80%17.400.78%17.251.03%17.130.30%0.23%
2019-10-1517.5017.7016.9017.10-4.09%-0.63%0.11%25,613,100440,784,000115%17.21-1.51%17.260.64%17.080.02%17.080.17%0.18%
2019-10-1417.3917.8317.0717.834.03%2.04%4.56%23,588,300412,147,000105%17.472.74%17.152.00%17.070.19%17.050.89%0.13%
2019-10-1117.1017.1816.7317.140.35%0.78%1.40%14,298,400243,176,00062%17.010.91%16.82-0.66%17.04-0.10%16.900.09%-0.06%
2019-10-1016.8117.1416.4817.082.28%1.35%1.14%18,342,700309,133,00080%16.851.47%16.93-1.02%17.060.15%16.890.08%-0.10%
2019-10-0916.8116.9616.3216.70-0.89%0.55%-1.03%16,514,200274,280,00074%16.61-3.49%17.10-0.54%17.03-0.32%16.870.02%-0.11%
2019-10-0817.5017.8216.7516.85-3.27%-2.09%-0.12%23,740,000408,532,000114%17.21-0.73%17.190.74%17.090.28%16.870.35%-0.14%
2019-09-3017.3717.6416.9517.420.11%0.49%3.62%24,192,400419,385,000123%17.341.46%17.070.57%17.041.41%16.810.35%-0.17%
2019-09-2716.0917.6516.0317.408.34%1.84%3.86%34,594,700591,053,000184%17.092.04%16.970.30%16.800.56%16.750.24%-0.15%
2019-09-2616.9617.3616.0616.06-5.31%-4.09%-3.91%22,033,000368,913,000129%16.74-1.62%16.921.39%16.710.18%16.71-0.25%-0.15%
2019-09-2517.0317.4716.7016.96-0.53%-0.35%1.23%19,878,500338,327,000122%17.020.26%16.690.49%16.680.69%16.75-0.20%-0.09%
2019-09-2416.1317.3616.1317.056.03%0.44%1.57%32,361,100549,350,000206%16.986.14%16.611.80%16.561.12%16.79-0.27%-0.01%
2019-09-2316.5416.7615.6816.08-4.11%0.54%-4.47%23,055,900368,760,000150%15.99-4.61%16.31-1.48%16.38-1.60%16.83-0.97%0.11%
2019-09-2016.6816.9216.5216.770.84%0.02%-1.34%13,164,100220,720,00094%16.771.83%16.560.39%16.65-0.45%17.00-0.31%0.29%
2019-09-1916.4816.6416.2516.632.02%1.00%-2.46%8,811,900145,100,00056%16.470.62%16.49-0.93%16.72-0.85%17.05-0.09%0.41%
2019-09-1816.5916.6216.1516.30-1.39%-0.40%-4.48%10,177,200166,550,00061%16.37-1.40%16.65-1.30%16.87-1.15%17.07-0.22%0.48%
2019-09-1716.9817.0316.1816.53-2.25%-0.41%-3.34%14,510,600240,844,00084%16.60-2.04%16.87-1.23%17.06-1.10%17.100.03%0.58%
2019-09-1616.9017.2016.7616.91-1.40%-0.19%-1.09%12,235,800207,311,00067%16.94-0.81%17.08-0.97%17.25-0.06%17.100.52%0.69%
2019-09-1217.0917.3816.8017.150.70%0.40%0.83%14,097,500240,796,00075%17.08-0.57%17.25-0.75%17.26-0.02%17.010.25%0.71%
2019-09-1117.5317.6116.9017.03-1.79%-0.86%0.38%16,014,000275,085,00085%17.18-1.74%17.380.19%17.270.31%16.970.31%0.78%
2019-09-1017.6017.8017.3017.34-1.92%-0.81%2.53%14,425,200252,188,00078%17.480.11%17.340.62%17.210.46%16.910.67%0.85%
2019-09-0917.2517.8017.0217.683.57%1.24%5.24%18,935,600330,673,00097%17.462.42%17.241.03%17.130.87%16.800.93%0.96%
2019-09-0617.1217.3016.8017.07-0.06%0.12%2.55%14,615,800249,204,00075%17.05-0.75%17.060.06%16.990.93%16.650.79%0.91%
2019-09-0517.3317.5516.8617.080.47%-0.58%3.42%26,818,000460,700,000138%17.181.76%17.050.95%16.830.86%16.520.92%0.88%
2019-09-0417.0017.2016.6317.00-0.12%0.70%3.88%16,731,800282,471,00090%16.88-0.79%16.891.28%16.690.33%16.370.62%0.85%
2019-09-0317.0817.3316.8517.02-1.16%0.02%4.64%18,299,500311,407,000102%17.021.21%16.680.85%16.630.80%16.270.80%0.81%
2019-09-0216.1117.3016.0017.227.83%2.42%6.72%28,269,300475,279,000158%16.813.94%16.540.88%16.501.48%16.141.12%0.79%
2019-08-3016.7516.7915.6015.97-3.74%-1.27%0.08%20,265,900327,818,000113%16.18-1.96%16.39-0.41%16.260.79%15.960.69%0.72%
2019-08-2916.6616.7416.2716.590.36%0.55%4.68%14,189,900234,128,00084%16.50-0.39%16.461.42%16.130.66%15.850.98%0.65%
2019-08-2816.7016.8216.3616.530.00%-0.21%5.32%16,380,300271,337,00099%16.571.17%16.231.90%16.031.00%15.701.02%0.53%