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:
川金诺( 300505.SZ 深证)
板块 :次新股   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
2020-02-27716.6107.129%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
2019-12-0621.4521.6621.3721.580.70%0.20%1.88%871,10018,762,000129%21.540.60%21.450.67%21.350.48%21.180.27%-0.34%
2019-12-0521.5121.5221.3021.430.14%0.09%1.44%670,40014,353,00094%21.410.13%21.310.40%21.250.49%21.13-0.07%-0.51%
2019-12-0421.3421.4921.2021.400.28%0.08%1.23%646,60013,826,00091%21.381.33%21.230.44%21.140.60%21.14-0.26%-0.57%
2019-12-0321.1021.3620.8821.341.04%1.13%0.68%540,90011,414,00073%21.10-0.27%21.130.29%21.020.06%21.20-0.53%-0.60%
2019-12-0221.0521.2921.0521.12-0.75%-0.19%-0.88%521,40011,033,00066%21.160.09%21.070.53%21.01-0.11%21.31-0.16%-0.58%
2019-11-2921.0321.2820.9021.281.62%0.66%-0.29%683,00014,439,00083%21.141.01%20.960.18%21.03-0.03%21.34-0.20%-0.60%
2019-11-2820.8521.0520.6820.940.92%0.05%-2.08%636,50013,321,00075%20.930.54%20.92-0.48%21.04-0.47%21.38-0.31%-0.62%
2019-11-2720.9920.9920.7020.75-1.10%-0.32%-3.27%708,40014,746,00077%20.82-1.00%21.02-0.43%21.13-0.89%21.45-0.64%-0.65%
2019-11-2621.2621.2620.9320.98-1.18%-0.22%-2.82%721,70015,175,00066%21.03-0.81%21.11-0.63%21.32-0.93%21.59-0.61%-0.70%
2019-11-2521.0421.5120.9421.231.10%0.15%-2.26%835,90017,720,00073%21.200.43%21.25-0.90%21.52-0.31%21.72-0.89%-0.72%
2019-11-2221.6521.7020.7321.00-2.55%-0.51%-4.18%1,240,70026,189,000101%21.11-2.23%21.44-1.85%21.59-0.65%21.92-1.40%-0.73%
2019-11-2121.7821.7921.4721.55-0.87%-0.19%-3.05%619,40013,373,00049%21.59-1.03%21.850.12%21.730.04%22.23-0.65%-0.66%
2019-11-2021.930.000.0021.74-1.41%-0.34%-2.83%848,30018,505,00064%21.81-0.99%21.820.36%21.72-0.20%22.37-0.64%-0.63%
2019-11-1921.8022.2021.6022.051.99%0.08%-2.07%981,20021,618,00069%22.032.19%21.740.67%21.77-0.41%22.52-0.28%-0.60%
2019-11-1821.4621.7121.3521.620.70%0.28%-4.24%797,80017,200,00055%21.56-0.10%21.60-0.69%21.86-1.17%22.58-0.41%-0.59%
2019-11-1521.7021.8021.4021.47-0.92%-0.51%-5.30%909,40019,626,00061%21.58-0.22%21.75-0.97%22.12-1.65%22.67-0.39%-0.56%
2019-11-1421.6321.9021.3121.670.79%0.19%-4.79%1,228,90026,580,00081%21.63-1.08%21.96-1.66%22.49-1.18%22.76-0.56%-0.52%
2019-11-1322.6322.6421.4521.50-5.54%-1.67%-6.06%2,441,40053,384,000154%21.87-2.84%22.33-3.30%22.76-1.75%22.89-1.17%-0.49%
2019-11-1222.6422.8022.2822.760.71%1.13%-1.73%1,149,80025,877,00076%22.51-1.85%23.09-0.89%23.16-0.30%23.16-0.84%-0.37%
2019-11-1123.5023.5022.6022.60-3.91%-1.44%-3.23%1,534,80035,193,00096%22.93-3.15%23.30-0.42%23.23-0.13%23.36-0.96%-0.25%
2019-11-0823.4624.1023.3623.520.38%-0.65%-0.26%1,569,20037,151,00092%23.681.72%23.400.97%23.260.70%23.58-0.75%-0.11%
2019-11-0723.3123.4523.0923.430.86%0.67%-1.39%1,424,10033,146,00070%23.280.16%23.170.37%23.100.23%23.76-0.33%0.03%
2019-11-0622.9223.5922.7523.231.89%-0.03%-2.55%1,724,20040,067,00081%23.241.48%23.080.60%23.05-0.50%23.84-0.34%0.08%
2019-11-0522.8023.0722.7622.80-0.39%-0.43%-4.68%977,90022,393,00043%22.90-0.50%22.95-0.24%23.16-1.29%23.92-0.18%0.14%
2019-11-0423.0523.3022.8022.89-0.48%-0.53%-4.47%1,165,70026,826,00049%23.010.41%23.00-1.06%23.46-1.42%23.96-0.10%0.16%
2019-11-0122.8523.0922.6523.000.70%0.35%-4.11%1,124,80025,779,00042%22.92-0.52%23.25-1.70%23.80-1.16%23.99-0.02%0.16%
2019-10-3123.4923.5022.7522.84-2.81%-0.86%-4.79%1,948,40044,890,00073%23.04-2.57%23.65-2.08%24.08-0.66%23.99-0.17%0.14%
2019-10-3023.9924.1023.2023.50-1.59%-0.62%-2.21%1,917,60045,346,00076%23.65-2.13%24.15-0.94%24.24-0.23%24.030.03%0.17%
2019-10-2924.5824.5823.8823.88-2.81%-1.17%-0.60%2,300,60055,588,00096%24.16-1.28%24.380.01%24.300.15%24.030.30%0.16%
2019-10-2824.5424.7024.2824.570.00%0.39%2.58%2,867,00070,169,000124%24.480.18%24.380.43%24.260.63%23.950.41%0.11%