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:
苏奥传感( 300507.SZ 深证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-204.4000.036%2
2019-12-207.9200.036%2
2020-05-10119.0700.540%
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
2019-12-1014.3615.1714.2215.1710.01%1.47%18.23%12,768,600190,891,000109%14.9513.17%13.564.34%13.473.08%12.832.23%1.66%
2019-12-0912.4513.7912.3013.799.97%4.39%9.87%9,971,800131,727,00082%13.214.98%13.00-1.39%13.071.44%12.550.97%1.47%
2019-12-0612.8012.9012.2212.54-4.71%-0.35%0.88%14,610,900183,862,000120%12.58-4.84%13.180.09%12.891.07%12.430.84%1.47%
2019-12-0512.8913.6912.7313.161.54%-0.48%6.76%17,025,200225,149,000158%13.22-2.18%13.172.37%12.752.03%12.331.97%1.46%
2019-12-0413.0014.2512.9412.96-4.64%-4.13%7.20%23,267,100314,541,000244%13.526.57%12.865.33%12.504.32%12.093.88%1.36%
2019-12-0312.2213.5911.8713.5910.04%7.13%16.78%19,055,300241,744,000233%12.694.44%12.214.07%11.983.75%11.642.87%1.02%
2019-12-0212.1913.0011.7112.351.23%1.67%9.18%16,700,100202,850,000231%12.154.92%11.734.19%11.553.59%11.312.33%0.82%
2019-11-2911.2012.2010.9812.2010.01%5.38%10.36%12,599,700145,863,000194%11.585.25%11.264.19%11.151.87%11.061.40%0.69%
2019-11-2810.6511.4310.5611.093.55%0.82%1.72%6,764,50074,412,000108%11.003.60%10.810.15%10.94-0.20%10.90-0.06%0.66%
2019-11-2710.7210.7510.5110.71-0.19%0.87%-1.82%3,435,10036,474,00048%10.62-0.23%10.79-1.74%10.96-0.14%10.910.16%1.17%
2019-11-2610.6010.8010.4310.73-1.01%0.83%-1.48%3,937,60041,902,00054%10.64-3.40%10.98-0.88%10.98-0.31%10.890.35%1.29%
2019-11-2511.0011.3410.7510.84-3.04%-1.61%-0.12%5,295,40058,339,00077%11.02-1.10%11.080.44%11.010.35%10.850.91%1.14%
2019-11-2211.1311.4310.8011.180.00%0.37%3.95%7,505,80083,608,000112%11.140.63%11.030.61%10.970.94%10.760.77%0.96%
2019-11-2110.7611.3510.5711.183.52%1.00%4.75%8,039,30088,984,000131%11.072.21%10.970.83%10.870.02%10.670.95%0.80%
2019-11-2011.000.000.0010.80-3.14%-0.28%2.15%5,490,40059,463,00098%10.83-1.11%10.880.59%10.870.42%10.570.49%0.58%
2019-11-1910.8011.1510.6511.152.20%1.81%5.98%7,551,10082,700,000148%10.951.15%10.81-0.41%10.831.16%10.520.94%0.45%
2019-11-1810.7011.1010.5510.910.93%0.76%4.67%7,119,10077,083,000158%10.831.65%10.860.64%10.701.74%10.420.97%0.30%
2019-11-1510.5610.8610.5010.81-1.10%1.48%4.72%7,491,50079,797,000187%10.65-3.01%10.791.04%10.520.98%10.321.07%0.14%
2019-11-1410.7111.4610.5810.933.90%-0.48%7.01%13,453,300147,758,000407%10.985.59%10.687.55%10.426.16%10.215.07%-0.16%
2019-11-139.5810.529.5810.5210.04%1.13%8.22%4,301,50044,744,000189%10.408.64%9.932.96%9.812.29%9.721.43%-0.90%
2019-11-129.659.729.429.56-2.35%-0.16%-0.25%2,707,20025,921,000113%9.58-1.45%9.640.41%9.590.01%9.58-1.16%-1.31%
2019-11-119.4310.189.139.793.27%0.76%0.97%5,231,10050,825,000198%9.722.02%9.601.34%9.590.78%9.70-0.93%-1.30%
2019-11-089.489.689.399.480.53%-0.46%-3.14%1,831,40017,442,00073%9.521.67%9.48-0.02%9.520.00%9.79-0.88%-1.32%
2019-11-079.609.639.209.43-1.36%0.66%-4.50%1,948,20018,250,00073%9.37-2.07%9.48-1.10%9.52-0.30%9.87-1.20%-1.31%
2019-11-069.539.699.489.560.42%-0.06%-4.34%1,315,00012,579,00048%9.570.23%9.580.18%9.55-0.29%9.99-0.77%-1.22%
2019-11-059.659.679.459.520.11%-0.25%-5.47%1,406,40013,423,00048%9.54-0.89%9.570.24%9.57-2.10%10.07-0.58%-1.12%
2019-11-049.619.759.509.51-0.21%-1.25%-6.12%1,562,20015,044,00051%9.631.13%9.54-0.28%9.78-1.44%10.13-0.64%-1.11%
2019-11-019.529.629.429.530.42%0.08%-6.52%1,708,80016,271,00051%9.520.24%9.57-2.73%9.92-1.18%10.20-1.95%-1.06%
2019-10-319.629.659.399.49-1.04%-0.09%-8.73%2,318,00022,018,00058%9.50-1.40%9.84-2.22%10.04-1.61%10.40-2.37%-0.88%
2019-10-309.959.959.459.590.00%-0.46%-9.95%3,703,10035,676,00082%9.63-4.84%10.06-2.24%10.20-1.76%10.65-2.60%-0.57%