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   本月解禁   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
2020-01-09438.6400.593%2
2020-02-10624.0800.860%增发
2020-02-106001.2008.240%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
2020-01-1718.9919.3218.7219.011.22%-0.23%2.61%18,661,900355,590,000136%19.050.38%18.970.46%18.870.54%18.530.64%0.30%
2020-01-1618.9219.2618.7618.78-0.16%-1.06%2.02%13,481,500255,902,000107%18.981.16%18.880.82%18.770.54%18.410.60%0.18%
2020-01-1518.9318.9318.6018.81-0.74%0.24%2.79%8,478,400159,100,00066%18.77-0.49%18.730.18%18.670.54%18.300.38%0.05%
2020-01-1418.6819.0018.5818.951.23%0.49%3.95%13,910,400262,329,000109%18.861.62%18.700.60%18.571.07%18.230.74%-0.10%
2020-01-1318.5618.8018.3318.720.65%0.87%3.45%12,157,500225,618,00097%18.56-0.49%18.590.57%18.380.89%18.100.48%-0.24%
2020-01-1018.6818.9518.4318.60-0.43%-0.27%3.28%11,595,900216,262,00088%18.650.49%18.481.21%18.210.63%18.010.30%-0.35%
2020-01-0918.2018.7818.2018.682.86%0.65%4.03%16,364,600303,727,000130%18.561.70%18.261.56%18.100.81%17.960.38%-0.36%
2020-01-0818.1018.4518.0018.16-0.11%-0.49%1.51%14,157,100258,358,000116%18.251.62%17.980.68%17.950.53%17.890.21%-0.40%
2020-01-0717.7718.2317.6018.181.39%1.23%1.84%15,976,100286,917,000135%17.961.15%17.860.10%17.860.57%17.85-0.10%-0.42%
2020-01-0617.6617.9517.4617.930.96%0.99%0.34%15,705,900278,859,000138%17.76-0.54%17.84-0.12%17.76-0.04%17.87-0.63%-0.39%
2020-01-0317.9318.0317.7617.76-0.56%-0.51%-1.24%8,087,900144,378,00074%17.85-0.45%17.860.71%17.76-0.12%17.98-0.51%-0.29%
2020-01-0217.9718.1017.7517.86-0.45%-0.40%-1.19%13,393,700240,160,000122%17.930.90%17.740.25%17.79-0.15%18.08-0.79%-0.18%
2019-12-3117.5617.9517.5117.942.11%0.95%-1.53%9,602,200170,641,00088%17.771.76%17.69-0.27%17.81-0.16%18.22-1.09%-0.02%
2019-12-3017.2817.7917.0317.570.86%0.61%-4.61%10,968,700191,560,00087%17.46-1.77%17.74-1.06%17.84-0.81%18.42-0.65%0.23%
2019-12-2718.1518.4317.3117.42-4.02%-2.01%-6.05%19,401,900344,932,000150%17.78-1.81%17.93-0.70%17.99-1.57%18.54-0.59%0.38%
2019-12-2618.2418.2517.9518.15-0.60%0.24%-2.69%5,916,300107,123,00048%18.110.07%18.05-0.26%18.27-0.83%18.650.23%0.52%
2019-12-2518.0518.3517.8818.261.11%0.92%-1.88%11,020,600199,404,00083%18.090.74%18.10-1.50%18.43-1.41%18.61-0.07%0.58%
2019-12-2418.1318.1717.8318.060.39%0.55%-3.02%8,258,100148,325,00063%17.96-1.41%18.38-1.61%18.69-1.26%18.620.06%0.64%
2019-12-2318.4318.5117.9917.99-4.36%-1.25%-3.33%10,178,900185,443,00077%18.22-3.29%18.68-1.90%18.93-0.30%18.610.19%0.70%
2019-12-2019.0219.1218.6118.81-1.36%-0.14%1.27%10,929,000205,866,00083%18.84-0.91%19.04-0.44%18.980.50%18.580.38%0.76%
2019-12-1919.0619.2418.8219.07-0.88%0.32%3.05%8,768,000166,679,00066%19.01-1.27%19.120.58%18.890.89%18.510.51%0.72%
2019-12-1819.3719.4919.0919.24-1.08%-0.07%4.50%11,264,900216,897,00077%19.250.81%19.011.17%18.720.79%18.410.87%0.74%
2019-12-1718.9219.6218.6019.453.02%1.83%6.55%22,248,500424,952,000151%19.102.10%18.792.09%18.581.51%18.251.36%0.56%
2019-12-1618.4019.0218.3918.882.66%0.92%4.84%15,444,200288,926,000112%18.711.48%18.411.05%18.300.92%18.010.88%0.33%
2019-12-1318.4018.8518.2218.390.77%-0.24%3.01%15,591,000287,421,000118%18.442.09%18.220.88%18.140.45%17.850.83%0.21%
2019-12-1218.0618.4117.7818.251.00%1.07%3.07%14,453,900260,995,000116%18.06-0.08%18.060.16%18.05-0.10%17.710.77%0.08%
2019-12-1118.0418.2517.9018.070.00%-0.01%2.84%7,698,300139,114,00065%18.070.13%18.03-0.11%18.070.73%17.570.54%-0.06%
2019-12-1018.0618.3017.9218.070.28%0.12%3.39%12,116,500218,679,000103%18.050.32%18.05-0.15%17.941.01%17.480.67%-0.13%
2019-12-0918.2018.3817.8418.02-0.99%0.17%3.80%13,781,700247,926,000120%17.99-0.65%18.080.96%17.760.90%17.360.85%-0.23%
2019-12-0618.3918.4517.9318.200.00%0.51%5.72%14,311,600259,136,000117%18.110.01%17.901.76%17.601.35%17.22-0.09%-0.41%