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:
数字认证( 300579.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
2019-12-2310796.11059.978%2
2019-12-234798.27059.978%2
2019-12-237197.41059.978%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
2019-12-0638.4939.8837.9039.401.94%1.00%1.01%7,450,700290,636,000107%39.011.87%38.251.73%38.08-0.30%39.01-2.19%-1.49%
2019-12-0537.1239.2537.1038.655.17%0.93%-3.08%8,414,100322,205,000109%38.293.65%37.60-0.08%38.20-1.05%39.88-2.31%-1.36%
2019-12-0437.0037.4336.4036.75-1.87%-0.52%-9.97%4,633,900171,188,00056%36.94-0.54%37.63-2.15%38.60-1.00%40.82-2.38%-1.06%
2019-12-0337.5837.8136.3037.45-0.08%0.83%-10.43%6,131,600227,740,00064%37.14-3.20%38.45-2.44%38.99-1.22%41.81-1.19%-0.72%
2019-12-0239.8040.1737.0037.48-6.30%-2.32%-11.43%8,305,900318,686,00085%38.37-4.73%39.42-1.15%39.47-1.17%42.32-1.24%-0.55%
2019-11-2940.4040.8439.6140.00-1.53%-0.68%-6.64%4,796,000193,158,00050%40.280.57%39.870.36%39.94-3.06%42.85-0.87%-0.39%
2019-11-2839.6040.8638.8840.621.80%1.43%-6.02%7,250,700290,371,00071%40.051.67%39.73-0.25%41.20-2.84%43.22-1.52%-0.21%
2019-11-2739.3040.0938.0839.901.50%1.29%-9.09%6,609,800260,369,00059%39.39-0.84%39.83-5.03%42.40-2.83%43.89-1.03%-0.04%
2019-11-2639.3840.8838.8839.310.28%-1.05%-11.35%6,302,000250,355,00051%39.73-1.20%41.94-3.81%43.64-0.88%44.34-0.48%0.15%
2019-11-2542.5142.9539.2039.20-9.99%-2.51%-12.02%9,574,800384,981,00072%40.21-9.88%43.60-3.68%44.03-1.51%44.56-1.71%0.23%
2019-11-2247.0047.0843.0143.55-5.47%-2.39%-3.93%11,433,600510,107,00088%44.62-2.52%45.270.83%44.70-0.19%45.33-0.84%0.51%
2019-11-2145.5946.9044.1446.071.32%0.66%0.78%9,665,100442,356,00069%45.770.68%44.901.08%44.79-0.54%45.720.70%0.86%
2019-11-2044.000.000.0045.473.22%0.02%0.16%14,157,700643,625,00096%45.464.91%44.420.63%45.030.15%45.401.01%0.93%
2019-11-1943.9944.4942.1044.05-0.07%1.65%-2.00%10,473,700453,876,00068%43.34-1.53%44.14-2.76%44.96-0.12%44.950.44%0.92%
2019-11-1842.7744.9042.7744.081.94%0.16%-1.50%8,343,900367,201,00054%44.01-2.31%45.40-0.45%45.02-1.71%44.750.44%1.02%
2019-11-1544.5946.5442.7843.24-5.47%-4.02%-2.95%10,508,000473,377,00067%45.05-3.22%45.600.88%45.80-1.04%44.560.87%1.11%
2019-11-1446.0047.8045.5245.74-3.34%-1.73%3.55%13,214,400615,076,00084%46.553.05%45.20-1.23%46.281.43%44.170.18%1.15%
2019-11-1343.6947.9043.0047.326.15%4.77%7.33%15,608,600704,990,00089%45.172.42%45.76-1.64%45.631.54%44.090.88%1.69%
2019-11-1246.0046.0042.4944.58-5.57%1.09%2.00%15,631,000689,320,00084%44.10-7.63%46.530.80%44.940.85%43.710.33%2.07%
2019-11-1147.2049.3446.5147.212.39%-1.11%8.37%17,882,500853,724,000109%47.741.17%46.164.27%44.562.44%43.561.13%2.19%
2019-11-0846.8948.9945.8046.113.18%-2.29%7.04%24,317,6001,147,546,000163%47.199.68%44.275.68%43.493.97%43.082.63%1.94%
2019-11-0740.9044.6940.3044.699.99%3.87%6.47%17,097,500735,653,000118%43.035.78%41.890.61%41.84-1.60%41.981.39%1.53%
2019-11-0642.0942.1039.5140.63-4.74%-0.11%-1.86%13,889,500564,972,00097%40.68-2.47%41.64-0.26%42.52-0.15%41.400.87%1.29%
2019-11-0541.5142.8840.3342.653.32%2.26%3.91%14,358,200598,833,000107%41.71-1.67%41.75-3.22%42.58-0.09%41.041.46%1.16%
2019-11-0441.3543.7740.9141.28-1.34%-2.68%2.04%15,835,900671,716,000126%42.423.05%43.130.76%42.620.01%40.451.35%0.76%
2019-11-0139.3043.2539.1041.84-0.48%1.65%4.83%17,268,500710,775,000148%41.16-8.12%42.81-0.68%42.611.14%39.911.32%0.43%
2019-10-3145.0048.0041.7842.04-3.97%-6.15%6.72%27,327,9001,224,141,000286%44.807.60%43.103.73%42.136.69%39.395.57%0.22%
2019-10-3039.6043.7839.0043.7810.00%5.16%17.33%22,063,100918,503,000279%41.630.05%41.556.64%39.495.97%37.314.60%-0.46%
2019-10-2943.6643.6639.5839.800.28%-4.35%11.57%9,280,300386,144,000140%41.614.84%38.977.49%37.275.06%35.671.62%-1.17%
2019-10-2839.6939.6939.6939.690.00%0.01%13.07%1,200,10047,629,00017%39.699.83%36.251.35%35.471.12%35.10-1.37%-1.42%