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:
优博讯( 300531.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
2019-08-0815800.40056.430%2
2019-08-0915800.40056.430%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
2019-07-1617.0517.5016.9417.422.23%1.11%0.66%3,863,10066,554,000122%17.232.29%16.980.95%16.940.55%17.31-1.13%-0.35%
2019-07-1516.7017.1816.4617.041.43%1.17%-2.65%3,059,20051,525,00087%16.840.70%16.82-0.09%16.85-0.64%17.50-0.93%-0.17%
2019-07-1216.8416.9816.5016.80-0.30%0.44%-4.91%2,171,10036,314,00055%16.73-0.91%16.83-0.34%16.96-1.26%17.67-0.27%-0.01%
2019-07-1116.9317.0616.6616.850.60%-0.17%-4.88%2,178,30036,767,00052%16.88-0.03%16.89-0.81%17.18-1.16%17.72-0.60%0.03%
2019-07-1016.9317.1016.6516.75-1.12%-0.79%-6.01%2,759,80046,596,00059%16.88-0.19%17.03-1.68%17.38-1.24%17.82-0.49%0.14%
2019-07-0916.8817.0516.7616.940.24%0.14%-5.41%2,186,80036,991,00044%16.92-1.45%17.32-1.54%17.60-1.58%17.91-0.20%0.23%
2019-07-0817.9517.9516.8516.90-5.90%-1.54%-5.82%4,842,90083,124,00097%17.16-3.96%17.59-1.93%17.88-1.23%17.95-0.48%0.26%
2019-07-0517.8318.0917.7217.960.06%0.50%-0.39%2,992,40053,476,00064%17.87-0.50%17.94-1.09%18.100.31%18.030.04%0.37%
2019-07-0417.8818.1917.7617.950.84%-0.06%-0.41%3,334,90059,898,00068%17.96-0.05%18.14-0.20%18.05-0.19%18.020.34%0.43%
2019-07-0318.2618.2717.7017.80-2.41%-0.95%-0.91%4,117,80073,995,00083%17.97-2.02%18.170.50%18.08-0.08%17.960.26%0.34%
2019-07-0218.3918.5518.1718.240.22%-0.55%1.81%6,148,500112,763,000130%18.341.10%18.080.37%18.100.53%17.920.65%0.31%
2019-07-0117.9118.3317.9118.203.64%0.33%2.24%6,422,200116,499,000147%18.142.91%18.020.15%18.000.22%17.800.61%0.23%
2019-06-2817.9517.9617.4217.56-3.20%-0.38%-0.75%4,307,40075,927,000106%17.63-2.87%17.99-0.32%17.96-0.22%17.690.16%0.14%
2019-06-2718.2018.2718.0118.141.23%-0.04%2.69%6,495,700117,881,000166%18.150.40%18.050.38%18.001.04%17.660.49%0.12%
2019-06-2618.1818.3617.8817.920.73%-0.86%1.95%5,933,600107,247,000167%18.081.75%17.980.54%17.810.98%17.580.39%0.06%
2019-06-2517.9418.0817.5217.79-1.44%0.14%1.60%3,003,50053,356,00089%17.77-1.28%17.880.99%17.640.71%17.510.15%0.02%
2019-06-2417.8218.2217.8018.050.50%0.31%3.25%3,576,90064,366,000102%18.000.71%17.711.13%17.521.07%17.480.56%-0.01%
2019-06-2117.7118.0617.6017.963.22%0.51%3.31%5,048,20090,204,000145%17.873.52%17.512.05%17.331.01%17.380.63%-0.08%
2019-06-2017.0617.6016.7717.401.99%0.80%0.72%4,183,80072,221,000111%17.26-0.02%17.160.79%17.16-0.41%17.28-0.47%-0.18%
2019-06-1917.3617.4417.0617.060.71%-1.19%-1.71%3,226,00055,701,00082%17.272.69%17.02-0.25%17.23-0.65%17.36-0.06%-0.14%
2019-06-1816.8116.9816.6616.940.59%0.75%-2.46%2,284,90038,419,00056%16.81-0.50%17.07-1.46%17.34-0.60%17.37-0.18%-0.18%
2019-06-1717.2217.2216.7016.84-0.82%-0.35%-3.22%2,403,10040,609,00057%16.90-2.42%17.32-1.38%17.450.07%17.40-0.29%-0.17%
2019-06-1417.5917.9316.8716.98-3.74%-1.95%-2.69%3,878,10067,162,00092%17.32-1.95%17.56-0.25%17.430.40%17.45-0.02%-0.16%
2019-06-1317.4217.8517.4217.64-0.06%-0.13%1.07%2,944,80052,013,00072%17.66-0.49%17.611.11%17.36-0.41%17.45-0.11%-0.21%
2019-06-1217.7717.9517.5817.65-0.45%-0.56%1.02%3,460,80061,428,00085%17.751.63%17.411.14%17.430.29%17.47-0.06%-0.23%
2019-06-1116.9017.7916.8117.734.05%1.51%1.42%4,778,90083,470,000116%17.472.77%17.22-0.82%17.380.10%17.48-0.07%-0.25%
2019-06-1017.0017.2716.3217.040.59%0.26%-2.60%3,410,40057,959,00081%17.00-0.90%17.36-0.49%17.37-0.56%17.49-0.13%-0.29%
2019-06-0617.8217.9016.6616.94-5.89%-1.22%-3.29%6,820,900116,978,000166%17.15-3.68%17.44-0.78%17.46-0.50%17.52-0.38%-0.33%
2019-06-0517.4518.1917.3518.004.17%1.10%2.37%5,893,100104,928,000158%17.812.33%17.580.60%17.550.14%17.58-0.13%-0.32%
2019-06-0417.3017.6817.0617.280.00%-0.68%-1.85%3,508,90061,052,00099%17.400.15%17.480.10%17.53-0.57%17.61-0.42%-0.29%