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:
四方精创( 300468.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
2020-01-1624.8500.128%2
2020-01-1613.8000.128%2
2020-02-1360.1300.320%
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
2019-12-0631.0232.2130.6231.711.02%1.09%5.00%23,618,900740,879,000119%31.371.98%30.732.11%30.300.90%30.20-0.80%-1.60%
2019-12-0530.0131.7529.5531.396.37%2.05%3.11%27,007,900830,766,000132%30.764.17%30.092.05%30.020.50%30.44-1.44%-1.67%
2019-12-0429.0929.9628.8429.510.03%-0.06%-4.46%13,431,000396,610,00062%29.530.42%29.49-0.98%29.88-0.16%30.89-3.12%-1.62%
2019-12-0329.8329.9028.8329.50-2.77%0.32%-7.47%15,381,900452,299,00063%29.41-0.39%29.78-0.94%29.92-0.29%31.88-3.22%-1.21%
2019-12-0229.4930.3528.4730.341.81%2.77%-7.90%17,973,400530,589,00064%29.52-2.55%30.06-0.33%30.01-0.36%32.94-2.30%-0.73%
2019-11-2930.4431.1029.4129.80-1.55%-1.63%-11.62%19,949,800604,330,00068%30.290.14%30.160.34%30.12-2.19%33.72-1.59%-0.27%
2019-11-2830.5031.1729.2230.270.60%0.07%-11.66%26,358,300797,328,00084%30.251.26%30.060.18%30.79-2.98%34.26-1.35%0.09%
2019-11-2729.8830.2829.1030.092.00%0.72%-13.37%18,175,200542,990,00055%29.88-0.29%30.00-3.97%31.74-4.99%34.73-0.71%0.37%
2019-11-2630.6031.0529.1929.50-3.53%-1.54%-15.67%20,017,000599,750,00058%29.96-0.58%31.24-4.41%33.40-4.48%34.98-0.97%0.48%
2019-11-2529.7331.1029.3830.58-4.88%1.47%-13.43%22,816,300687,598,00062%30.14-9.30%32.68-6.93%34.97-3.49%35.32-0.53%0.68%
2019-11-2234.1634.7731.7032.15-6.27%-3.24%-9.46%25,617,300851,133,00075%33.23-3.58%35.12-3.83%36.23-1.26%35.51-1.51%0.75%
2019-11-2134.0135.4533.8034.30-3.81%-0.46%-4.87%24,829,200855,586,00069%34.46-7.05%36.52-2.38%36.70-0.02%36.06-0.90%1.42%
2019-11-2036.9938.1735.6035.66-1.41%-3.81%-1.99%33,071,6001,226,084,00095%37.07-0.58%37.410.80%36.701.45%36.391.00%2.04%
2019-11-1940.5140.9035.4536.17-7.96%-3.00%0.40%42,130,4001,571,044,000121%37.29-1.78%37.112.20%36.181.49%36.031.61%2.18%
2019-11-1836.0039.3035.5739.309.99%3.51%10.85%28,149,1001,068,722,00086%37.975.00%36.313.24%35.652.32%35.452.22%2.22%
2019-11-1534.2937.4834.0735.732.09%-1.18%3.02%33,322,1001,204,849,00098%36.163.15%35.171.00%34.84-1.82%34.682.08%2.14%
2019-11-1434.3536.2033.5335.000.20%-0.15%3.01%33,033,1001,157,949,00098%35.052.45%34.831.47%35.49-1.69%33.981.44%1.99%
2019-11-1334.9535.5032.9934.93-2.97%2.09%4.28%30,207,5001,033,554,00090%34.22-2.58%34.32-4.49%36.090.55%33.500.39%1.99%
2019-11-1233.7536.3732.9036.008.63%2.51%7.89%36,779,9001,291,707,000108%35.124.86%35.93-2.56%35.891.72%33.371.03%2.96%
2019-11-1133.4734.5032.7733.14-4.63%-1.05%0.35%31,623,7001,059,124,00094%33.49-12.15%36.880.37%35.292.13%33.030.18%3.52%
2019-11-0841.0041.4034.7534.75-10.00%-8.84%5.41%48,953,1001,866,163,000183%38.120.02%36.746.45%34.556.82%32.975.17%3.59%
2019-11-0737.1238.6136.3638.6110.00%1.30%23.17%37,343,0001,423,295,000154%38.1113.66%34.519.36%32.346.41%31.355.32%3.75%
2019-11-0632.2535.1031.8035.1010.00%4.67%17.93%37,113,5001,244,579,000148%33.536.70%31.566.85%30.40-0.01%29.762.37%3.57%
2019-11-0530.5031.9130.3031.9110.00%1.53%9.75%31,804,500999,563,000138%31.436.43%29.543.04%30.400.50%29.072.02%3.39%
2019-11-0429.0029.8928.6129.016.77%-1.76%1.80%34,083,8001,006,474,000158%29.538.27%28.66-5.61%30.25-0.63%28.501.41%3.16%
2019-11-0126.5028.2326.5027.17-5.73%-0.38%-3.32%26,540,800723,841,000133%27.27-5.80%30.37-3.22%30.441.37%28.100.55%2.98%
2019-10-3128.8229.8028.8228.82-9.99%-0.46%3.12%25,484,600737,826,000152%28.95-12.18%31.38-2.75%30.033.59%27.951.47%2.89%
2019-10-3032.0033.9930.9032.023.62%-2.87%16.25%45,483,0001,499,445,000357%32.976.81%32.2714.79%28.999.29%27.5410.04%2.66%
2019-10-2930.9030.9030.0930.9010.00%0.11%23.45%20,376,900628,948,000225%30.879.89%28.1110.89%26.527.24%25.036.65%1.46%
2019-10-2828.0928.0928.0928.090.00%0.01%19.68%805,70022,630,0009%28.096.12%25.350.93%24.731.44%23.470.91%0.63%