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:
长川科技( 300604.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
2019-12-18104.4200.704%2
2019-12-18198.0900.699%2
2019-12-1854.9600.704%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
2019-12-0621.3522.7721.3522.384.09%0.93%8.35%12,576,400278,866,000212%22.173.20%21.672.95%21.262.41%20.661.54%-0.28%
2019-12-0521.0521.8821.0521.501.03%0.06%5.70%8,850,600190,169,000163%21.491.59%21.052.13%20.761.88%20.340.21%-0.45%
2019-12-0420.5221.7820.5221.282.65%0.61%4.83%9,062,100191,671,000170%21.154.21%20.612.67%20.382.39%20.30-0.68%-0.48%
2019-12-0320.1020.7519.8220.732.83%2.13%1.43%6,385,600129,610,000110%20.301.16%20.071.35%19.901.47%20.44-0.60%-0.42%
2019-12-0219.6120.4219.5320.162.91%0.47%-1.95%5,332,000106,986,00086%20.072.38%19.811.18%19.610.78%20.56-0.31%-0.42%
2019-11-2919.4019.8019.3819.590.72%-0.04%-5.02%2,888,60056,610,00043%19.600.19%19.580.85%19.46-1.65%20.63-0.85%-0.45%
2019-11-2819.3519.8619.2519.45-0.36%-0.57%-6.49%3,178,80062,179,00044%19.56-0.05%19.41-0.02%19.79-2.17%20.80-0.50%-0.35%
2019-11-2719.1319.8719.0619.521.56%-0.26%-6.63%4,309,20084,336,00055%19.572.31%19.42-2.37%20.23-2.62%20.91-0.50%-0.32%
2019-11-2619.1519.5018.9119.220.10%0.47%-8.52%4,153,80079,461,00049%19.13-1.85%19.89-3.43%20.77-1.23%21.01-0.37%-0.28%
2019-11-2520.3020.4218.9119.20-6.02%-1.49%-8.95%6,866,400133,828,00081%19.49-6.54%20.59-3.82%21.03-0.93%21.09-0.71%-0.27%
2019-11-2221.1021.4620.3320.43-2.71%-2.03%-3.80%6,073,300126,647,00079%20.85-2.70%21.41-0.21%21.23-0.69%21.24-0.24%-0.17%
2019-11-2121.6421.8420.9921.00-4.11%-2.02%-1.36%7,161,500153,483,00096%21.43-1.25%21.460.94%21.380.17%21.29-0.06%-0.08%
2019-11-2021.590.000.0021.900.97%0.91%2.81%11,169,400242,408,000159%21.702.52%21.260.21%21.340.57%21.30-0.06%-0.03%
2019-11-1920.7721.9120.5521.692.94%2.46%1.76%8,914,500188,722,000130%21.172.14%21.21-0.11%21.220.32%21.31-0.58%0.06%
2019-11-1820.8621.1520.3621.07-1.03%1.65%-1.72%7,944,600164,664,000113%20.73-4.63%21.24-0.77%21.15-0.46%21.44-0.61%0.24%
2019-11-1521.4122.1521.2121.29-1.02%-2.04%-1.29%8,120,800176,486,000123%21.732.34%21.401.48%21.250.36%21.570.10%0.43%
2019-11-1421.0021.7920.5421.511.22%1.29%-0.18%8,530,400181,159,000132%21.240.10%21.090.27%21.17-0.32%21.55-0.16%0.51%
2019-11-1321.0021.4720.7721.251.72%0.16%-1.54%7,097,000150,566,000112%21.222.30%21.03-0.42%21.24-1.01%21.58-0.14%0.59%
2019-11-1221.0521.0820.2820.89-0.48%0.73%-3.34%6,192,100128,411,00092%20.74-1.96%21.12-1.71%21.46-1.61%21.61-0.20%0.70%
2019-11-1120.9921.4320.9020.99-1.04%-0.77%-3.07%4,180,20088,420,00062%21.15-1.76%21.49-1.41%21.81-0.47%21.660.26%0.74%
2019-11-0821.8022.0021.2121.21-2.62%-1.49%-1.80%5,393,500116,123,00076%21.53-1.24%21.80-1.00%21.91-0.01%21.600.62%0.66%
2019-11-0721.8022.0521.5821.78-1.13%-0.09%1.46%3,736,70081,459,00054%21.80-0.80%22.020.01%21.910.33%21.470.52%0.53%
2019-11-0622.3922.5521.5022.03-1.56%0.25%3.16%7,777,100170,910,000114%21.98-0.78%22.020.48%21.840.51%21.360.75%0.41%
2019-11-0521.8322.5821.6522.382.01%1.05%5.58%8,537,100189,077,000134%22.151.17%21.911.22%21.730.93%21.201.26%0.29%
2019-11-0421.5222.1321.3021.941.95%0.22%4.81%6,696,600146,594,000108%21.891.53%21.650.62%21.530.90%20.931.33%0.10%
2019-11-0121.0021.7721.0021.521.22%-0.19%4.17%5,520,700119,033,00088%21.560.42%21.510.43%21.341.19%20.660.84%-0.13%
2019-10-3121.2021.8921.1121.26-1.16%-0.98%3.78%6,780,100145,578,000107%21.47-0.18%21.420.77%21.091.08%20.490.67%-0.32%
2019-10-3020.9721.9420.6721.513.07%0.00%5.70%9,106,100195,869,000151%21.511.18%21.262.20%20.861.59%20.350.95%-0.55%
2019-10-2921.2721.6520.8020.87-1.60%-1.83%3.53%7,470,300158,812,000127%21.261.25%20.802.08%20.541.70%20.160.22%-0.94%
2019-10-2820.2621.6520.2621.210.00%1.01%5.45%9,125,400191,609,000143%21.005.85%20.372.90%20.192.52%20.11-0.59%-1.37%