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:
幸福蓝海( 300528.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
2020-08-107829.36021.012%2
2021-08-097829.36021.012%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
2020-07-036.967.056.937.000.43%0.27%2.01%5,269,30036,785,000122%6.981.17%6.891.12%6.830.84%6.86-0.42%-0.01%
2020-07-026.707.006.696.973.57%1.01%1.15%7,669,60052,920,000156%6.902.91%6.822.36%6.770.49%6.89-0.15%0.09%
2020-07-016.646.786.626.731.36%0.37%-2.48%2,897,90019,431,00054%6.710.77%6.66-0.45%6.74-0.31%6.900.10%0.16%
2020-06-306.576.706.576.640.76%-0.21%-3.68%2,084,10013,867,00035%6.650.65%6.69-1.12%6.76-0.56%6.89-0.10%0.19%
2020-06-296.686.716.536.59-2.08%-0.32%-4.51%2,728,20018,037,00042%6.61-2.12%6.76-0.72%6.80-1.32%6.90-0.19%0.26%
2020-06-246.836.926.606.73-1.32%-0.36%-2.66%4,232,90028,587,00064%6.75-1.65%6.81-0.67%6.89-1.13%6.91-0.04%0.35%
2020-06-236.797.066.716.820.44%-0.68%-1.40%4,515,10031,004,00066%6.870.73%6.86-1.11%6.97-0.12%6.920.06%0.43%
2020-06-226.816.896.766.79-0.88%-0.40%-1.78%3,347,60022,819,00048%6.82-1.03%6.94-1.10%6.980.37%6.910.22%0.49%
2020-06-196.926.966.836.85-1.15%-0.55%-0.70%3,734,90025,727,00051%6.89-1.81%7.010.07%6.950.07%6.90-0.01%0.55%
2020-06-187.057.196.906.93-2.53%-1.21%0.45%7,416,80052,026,00094%7.02-0.60%7.010.94%6.950.27%6.900.39%0.72%
2020-06-176.997.246.807.112.89%0.75%3.46%10,516,00074,211,000136%7.061.54%6.940.95%6.930.74%6.870.64%0.77%
2020-06-166.717.216.696.914.07%-0.58%1.20%9,832,70068,337,000128%6.952.37%6.880.38%6.880.42%6.830.56%0.84%
2020-06-156.876.976.616.64-5.28%-2.19%-2.21%8,329,00056,547,000112%6.79-1.37%6.85-0.35%6.850.19%6.790.41%0.86%
2020-06-126.667.056.647.012.19%1.85%3.67%6,594,20045,387,00093%6.88-0.30%6.880.22%6.83-0.15%6.760.58%0.91%
2020-06-116.897.026.806.86-0.44%-0.64%2.04%6,054,40041,801,00088%6.900.85%6.860.96%6.840.49%6.720.70%0.87%
2020-06-106.786.966.606.891.62%0.64%3.21%6,935,90047,484,000104%6.850.19%6.80-0.47%6.810.43%6.680.76%0.77%
2020-06-096.756.986.706.780.59%-0.78%2.32%5,979,00040,855,00093%6.831.74%6.830.47%6.780.61%6.630.68%0.69%
2020-06-086.856.856.626.74-2.03%0.36%2.42%6,988,20046,930,000113%6.72-2.62%6.800.12%6.740.57%6.580.81%0.58%
2020-06-056.807.106.736.881.78%-0.25%5.39%11,077,20076,397,000194%6.902.66%6.791.75%6.701.75%6.531.65%0.44%
2020-06-046.636.836.596.761.65%0.63%5.26%7,041,00047,301,000132%6.720.10%6.671.12%6.591.28%6.420.85%0.25%
2020-06-036.646.886.546.651.84%-0.91%4.43%9,083,80060,961,000187%6.712.40%6.602.03%6.511.99%6.371.35%0.16%
2020-06-026.556.666.426.53-0.15%-0.37%3.93%5,960,20039,065,000138%6.551.20%6.471.68%6.381.34%6.280.80%0.04%
2020-06-016.366.556.366.542.99%0.99%4.93%6,402,60041,464,000162%6.482.21%6.361.74%6.291.61%6.230.87%-0.01%
2020-05-296.246.436.206.351.60%0.22%2.77%4,470,80028,325,000121%6.342.23%6.251.18%6.190.18%6.180.26%-0.07%
2020-05-286.246.326.096.250.97%0.84%1.41%3,991,10024,736,000106%6.20-0.24%6.180.60%6.180.13%6.16-0.31%-0.05%
2020-05-276.116.316.106.190.98%-0.37%0.13%4,639,80028,826,000117%6.212.00%6.14-0.45%6.180.26%6.18-0.05%0.03%
2020-05-266.036.166.016.131.32%0.64%-0.89%2,948,70017,961,00074%6.09-0.13%6.17-0.19%6.16-0.02%6.19-0.47%0.06%
2020-05-256.206.305.946.05-3.51%-0.80%-2.64%4,619,80028,175,000108%6.10-2.46%6.18-0.31%6.16-0.03%6.21-0.58%0.16%
2020-05-226.156.406.136.271.62%0.27%0.32%6,485,60040,555,000139%6.251.87%6.201.34%6.160.47%6.25-0.21%0.31%
2020-05-216.116.186.086.170.00%0.52%-1.48%2,476,20015,200,00049%6.140.18%6.120.33%6.13-0.94%6.26-0.05%0.44%