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:
海顺新材( 300501.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
2020-01-24139.0001.332%2
2020-01-24207.9001.360%
2020-01-31139.0001.332%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
2019-12-1211.5311.8411.4611.56-0.34%-0.15%1.00%914,20010,584,000162%11.580.03%11.490.36%11.480.33%11.450.26%-0.19%
2019-12-1111.5711.7011.4511.60-0.26%0.22%1.61%663,3007,677,000128%11.571.68%11.450.32%11.440.25%11.420.16%-0.26%
2019-12-1011.4111.6511.2111.631.93%2.17%2.04%1,326,50015,100,000243%11.38-0.56%11.41-0.21%11.41-0.05%11.40-0.20%-0.34%
2019-12-0911.5211.5611.3711.41-0.78%-0.32%-0.10%508,1005,816,000114%11.45-0.14%11.440.03%11.420.14%11.42-0.18%-0.35%
2019-12-0611.4811.5111.4211.500.17%0.32%0.52%371,1004,254,00085%11.460.48%11.430.31%11.400.22%11.44-0.48%-0.40%
2019-12-0511.4411.5611.3011.480.44%0.63%-0.14%629,9007,186,000131%11.41-0.32%11.400.16%11.380.13%11.50-0.42%-0.47%
2019-12-0411.3611.5111.3611.430.09%-0.12%-0.99%314,4003,598,00067%11.440.93%11.380.36%11.36-0.11%11.54-0.25%-0.64%
2019-12-0311.2411.4311.2411.420.79%0.71%-1.32%373,5004,235,00076%11.34-0.19%11.34-0.10%11.38-0.40%11.57-0.40%-0.68%
2019-12-0211.3311.4311.3011.330.00%-0.26%-2.49%274,3003,116,00052%11.360.38%11.35-0.33%11.42-0.44%11.62-0.10%-0.66%
2019-11-2911.3811.4011.2311.33-0.44%0.11%-2.58%315,0003,565,00054%11.32-0.41%11.39-0.56%11.47-0.90%11.63-0.29%-0.67%
2019-11-2811.3011.5411.2311.380.35%0.15%-2.43%471,1005,353,00072%11.36-0.55%11.45-0.71%11.58-0.65%11.66-0.45%-0.66%
2019-11-2711.5811.5811.3011.34-2.41%-0.75%-3.22%861,3009,841,000130%11.43-1.81%11.53-1.66%11.65-0.87%11.72-0.65%-0.62%
2019-11-2611.6211.7611.6111.62-0.26%-0.15%-1.48%342,6003,987,00051%11.64-0.31%11.73-0.37%11.75-0.17%11.79-0.30%-0.56%
2019-11-2511.7311.8111.6011.65-1.52%-0.20%-1.52%409,5004,780,00054%11.67-1.08%11.77-0.21%11.770.22%11.83-0.66%-0.55%
2019-11-2211.9311.9311.6011.83-0.17%0.25%-0.66%752,2008,876,00082%11.80-0.06%11.800.09%11.750.09%11.91-1.19%-0.51%
2019-11-2111.8011.8811.7211.850.51%0.36%-1.67%523,5006,181,00049%11.810.27%11.790.62%11.74-0.27%12.05-2.14%-0.36%
2019-11-2011.750.000.0011.79-0.51%0.13%-4.26%463,0005,452,00032%11.78-0.03%11.71-0.02%11.77-0.42%12.31-0.61%-0.02%
2019-11-1911.6411.9811.5611.851.72%0.61%-4.36%738,3008,696,00042%11.781.46%11.72-0.42%11.82-0.40%12.39-0.19%0.14%
2019-11-1811.6611.7811.4911.65-1.19%0.35%-6.15%750,2008,709,00042%11.61-1.18%11.76-1.08%11.87-1.08%12.41-0.24%0.17%
2019-11-1511.9111.9511.5811.79-1.09%0.37%-5.26%1,006,00011,817,00057%11.75-2.01%11.89-0.73%12.00-1.77%12.44-0.21%0.17%
2019-11-1412.0812.1311.8911.92-0.50%-0.57%-4.41%599,0007,181,00034%11.990.05%11.98-0.65%12.21-2.36%12.470.00%0.20%
2019-11-1311.9412.2011.8511.98-0.17%-0.02%-3.93%987,60011,833,00055%11.980.08%12.06-1.83%12.51-0.56%12.47-0.06%0.20%
2019-11-1211.9612.1211.8212.000.25%0.23%-3.83%1,191,40014,265,00066%11.97-1.38%12.28-2.93%12.58-0.36%12.48-0.18%0.20%
2019-11-1112.4312.4311.9511.97-3.93%-1.41%-4.25%2,063,20025,049,000119%12.14-3.80%12.65-0.81%12.62-0.52%12.50-0.26%0.22%
2019-11-0812.7312.8212.4312.46-1.81%-1.27%-0.58%1,946,80024,569,000122%12.62-2.47%12.760.05%12.690.36%12.530.26%0.26%
2019-11-0712.7113.2812.6712.69-1.01%-1.93%1.51%3,895,70050,409,000265%12.942.56%12.751.87%12.641.82%12.501.35%0.26%
2019-11-0612.3412.8312.2712.824.06%1.61%3.93%3,270,40041,264,000271%12.622.52%12.521.91%12.421.65%12.340.90%0.12%
2019-11-0512.3012.4112.2012.320.16%0.11%0.78%684,5008,424,00066%12.31-0.02%12.280.40%12.220.04%12.230.13%0.05%
2019-11-0412.2912.3912.2412.300.08%-0.07%0.75%908,90011,188,00077%12.310.47%12.230.54%12.21-0.07%12.21-0.27%0.06%
2019-11-0112.0012.3711.9712.290.00%0.31%0.39%1,366,20016,739,00094%12.251.04%12.170.11%12.220.03%12.240.13%0.19%