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:
广信材料( 300537.SZ 深证)
板块 :次新股   下月解禁   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
2019-07-17405.1002.325%2
2019-08-308739.10050.163%2
2020-07-17611.2003.166%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
2019-06-1712.8812.9512.6212.840.23%0.22%-0.82%997,00012,774,00041%12.81-1.29%13.02-0.63%13.100.15%12.950.04%-0.17%
2019-06-1413.1013.1812.7612.81-2.14%-1.30%-1.01%2,444,10031,721,00096%12.98-1.26%13.10-0.42%13.080.32%12.94-0.10%-0.23%
2019-06-1313.1013.4412.9613.090.00%-0.42%1.05%2,513,60033,042,00097%13.15-0.22%13.160.58%13.030.40%12.95-0.49%-0.26%
2019-06-1213.2413.3412.9913.09-1.73%-0.64%0.55%2,886,10038,021,000102%13.170.14%13.081.09%12.980.60%13.020.15%-0.21%
2019-06-1113.1513.3612.9113.322.54%1.25%2.47%3,388,60044,580,000122%13.162.20%12.941.05%12.900.88%13.000.31%-0.27%
2019-06-1012.6913.0012.5112.993.84%0.91%0.24%2,446,10031,489,00086%12.872.07%12.810.10%12.790.04%12.960.05%-0.37%
2019-06-0612.8812.8812.3812.51-2.87%-0.81%-3.41%1,690,20021,317,00060%12.61-2.05%12.80-0.08%12.79-0.71%12.95-0.20%-0.40%
2019-06-0512.8213.0812.6612.881.50%0.03%-0.76%2,511,40032,338,00086%12.880.35%12.810.09%12.88-1.32%12.98-0.32%-0.36%
2019-06-0412.5813.7012.3712.690.71%-1.10%-2.53%2,871,60036,845,000100%12.831.11%12.79-0.78%13.05-0.24%13.02-0.54%-0.30%
2019-06-0312.9612.9812.4512.60-2.85%-0.71%-3.74%2,219,40028,164,00075%12.69-1.21%12.89-2.20%13.080.00%13.09-0.59%-0.23%
2019-05-3112.9013.1012.5912.970.54%0.97%-1.50%2,496,50032,068,00082%12.85-1.77%13.18-0.27%13.080.02%13.17-0.53%-0.18%
2019-05-3013.4813.4912.7512.90-3.87%-1.35%-2.55%3,146,80041,146,000101%13.08-2.60%13.220.63%13.080.11%13.24-0.40%-0.23%
2019-05-2912.9013.9812.7713.425.59%-0.04%0.98%4,909,30065,907,000164%13.433.37%13.142.25%13.060.64%13.29-0.06%-0.42%
2019-05-2813.0013.2512.6012.71-2.90%-2.13%-4.42%2,383,70030,957,00085%12.991.32%12.85-0.19%12.98-0.92%13.30-0.46%-0.45%
2019-05-2712.6113.1012.2513.092.27%2.12%-2.02%3,325,30042,625,000114%12.820.87%12.87-1.42%13.10-1.30%13.36-0.65%-0.46%
2019-05-2413.0613.0612.5012.80-1.46%0.73%-4.82%1,643,30020,882,00056%12.71-2.31%13.06-1.73%13.27-0.94%13.45-0.22%-0.45%
2019-05-2313.5013.5012.4812.99-2.33%-0.14%-3.61%3,383,50044,011,000110%13.01-3.33%13.29-1.53%13.40-1.01%13.480.16%-0.54%
2019-05-2213.5513.6513.2213.300.00%-1.16%-1.15%1,871,50025,183,00063%13.46-0.22%13.49-0.21%13.54-0.24%13.460.30%-0.71%
2019-05-2113.7113.7413.3013.30-2.49%-1.37%-0.86%3,236,50043,644,000107%13.49-0.30%13.52-0.35%13.57-0.24%13.420.18%-0.88%
2019-05-2013.0513.9013.0513.643.18%0.84%1.86%3,158,80042,725,000106%13.53-0.22%13.57-0.35%13.60-0.10%13.39-0.11%-1.06%
2019-05-1713.7514.0312.3113.22-3.36%-2.48%-1.39%3,433,20046,540,000120%13.56-0.60%13.62-0.23%13.610.41%13.41-1.06%-1.19%
2019-05-1613.5013.9913.4013.680.59%0.31%0.97%2,737,00037,327,00097%13.64-0.36%13.650.13%13.561.36%13.55-2.24%-1.12%
2019-05-1513.5713.8513.5513.600.67%-0.64%-1.87%2,168,60029,682,00067%13.690.43%13.630.92%13.380.80%13.86-0.40%-0.93%
2019-05-1413.7713.8313.3213.51-1.46%-0.87%-2.91%3,015,30041,095,00088%13.630.31%13.512.11%13.270.58%13.92-0.60%-0.93%
2019-05-1313.6013.8313.2913.71-1.72%0.91%-2.06%2,756,70037,455,00077%13.591.78%13.231.19%13.19-0.11%14.00-0.56%-0.86%
2019-05-1013.0313.9512.6813.957.47%4.49%-0.91%3,808,20050,841,000106%13.354.71%13.070.54%13.21-2.45%14.08-1.08%-0.84%
2019-05-0912.5712.9912.4812.984.01%1.81%-8.79%3,065,20039,078,00083%12.75-2.27%13.00-2.37%13.54-5.18%14.23-1.54%-0.78%
2019-05-0813.0113.5212.4112.48-8.10%-4.33%-13.66%2,972,50038,775,00082%13.05-1.47%13.32-5.22%14.28-1.38%14.45-1.36%-0.68%
2019-05-0713.2013.6812.8013.580.22%2.58%-7.32%2,714,50035,936,00075%13.24-4.00%14.05-5.38%14.48-1.15%14.65-1.61%-0.53%
2019-05-0614.5514.5813.5513.550.00%-1.74%-9.02%2,151,20029,664,00057%13.79-8.39%14.85-0.01%14.65-0.66%14.89-1.44%-0.24%