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:
晨化股份( 300610.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
2020-02-1310025.84066.839%2
2020-06-1920.4000.140%
2020-07-1320.4600.136%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
2020-01-1712.2912.3212.0312.09-1.14%-0.45%-2.66%1,092,90013,273,00098%12.15-1.39%12.28-1.41%12.39-0.47%12.42-0.25%0.16%
2020-01-1612.4212.5012.1812.23-1.29%-0.70%-1.78%1,119,80013,792,000104%12.32-0.67%12.46-0.27%12.45-0.29%12.45-0.17%0.21%
2020-01-1512.5712.5812.3112.39-1.43%-0.07%-0.67%974,80012,087,00093%12.40-1.50%12.49-0.16%12.480.09%12.470.01%0.28%
2020-01-1412.4912.7812.4312.570.80%-0.14%0.79%1,652,20020,798,000166%12.591.48%12.510.55%12.470.16%12.470.31%0.30%
2020-01-1312.4312.5012.3112.470.48%0.53%0.30%779,9009,674,00081%12.40-0.27%12.440.15%12.45-0.02%12.430.12%0.31%
2020-01-1012.5012.5412.3312.41-0.64%-0.23%-0.06%559,0006,953,00058%12.44-0.33%12.43-0.31%12.46-0.02%12.420.16%0.33%
2020-01-0912.3912.5612.3512.491.54%0.09%0.74%965,90012,053,00095%12.480.76%12.470.10%12.46-0.06%12.400.24%0.35%
2020-01-0812.4912.5912.2212.30-2.38%-0.69%-0.55%1,423,30017,627,000142%12.39-1.38%12.45-0.26%12.46-0.07%12.370.32%0.35%
2020-01-0712.4112.6312.4112.601.53%0.33%2.21%1,080,80013,573,000114%12.560.98%12.480.13%12.470.48%12.330.62%0.33%
2020-01-0612.3712.5212.2812.41-0.48%-0.21%1.29%1,228,80015,281,000126%12.44-0.16%12.470.13%12.410.32%12.250.20%0.28%
2020-01-0312.5512.5812.3712.47-0.64%0.11%1.98%813,40010,132,00074%12.46-0.56%12.450.51%12.370.37%12.230.30%0.37%
2020-01-0212.4012.6012.4012.551.37%0.19%2.94%833,20010,437,00076%12.531.35%12.390.71%12.330.58%12.190.48%0.36%
2019-12-3112.2512.4612.2512.380.00%0.17%2.04%696,0008,602,00057%12.360.43%12.300.29%12.260.54%12.130.24%0.39%
2019-12-3012.1012.4212.1012.381.73%0.60%2.28%1,123,90013,831,00090%12.310.44%12.270.45%12.190.70%12.100.37%0.43%
2019-12-2712.2812.3712.1312.17-1.06%-0.67%0.91%888,40010,885,00072%12.250.10%12.210.69%12.11-0.22%12.060.35%0.43%
2019-12-2612.1012.3212.0112.302.24%0.49%2.35%1,115,40013,653,00092%12.240.95%12.130.92%12.130.33%12.020.36%0.42%
2019-12-2512.0912.3012.0012.03-0.50%-0.78%0.46%786,7009,539,00067%12.130.98%12.02-0.76%12.090.28%11.980.22%0.39%
2019-12-2411.7912.1511.7612.092.54%0.69%1.18%1,018,70012,232,00090%12.010.39%12.110.02%12.060.09%11.950.18%0.36%
2019-12-2312.1312.1411.7911.79-3.04%-1.43%-1.15%1,351,00016,159,000125%11.96-2.22%12.110.12%12.050.17%11.930.15%0.30%
2019-12-2012.0012.4012.0012.161.33%-0.60%2.11%2,461,50030,111,000254%12.232.17%12.091.10%12.031.25%11.911.00%0.11%
2019-12-1911.8612.0611.8612.000.33%0.23%1.77%849,80010,175,000108%11.97-0.02%11.960.40%11.880.42%11.790.27%0.00%
2019-12-1811.9012.1711.8011.960.50%-0.13%1.71%2,045,20024,492,000277%11.980.47%11.911.16%11.830.96%11.760.77%-0.02%
2019-12-1711.8712.0011.8511.900.59%-0.16%1.98%994,10011,849,000174%11.921.26%11.781.06%11.720.72%11.670.60%-0.10%
2019-12-1611.6911.8411.6511.831.46%0.50%1.98%955,30011,245,000182%11.771.54%11.650.76%11.630.44%11.600.42%-0.16%
2019-12-1311.5211.6611.4911.661.57%0.59%0.93%741,1008,591,000157%11.590.61%11.570.05%11.580.02%11.550.25%-0.20%
2019-12-1211.5911.5911.4711.48-0.52%-0.36%-0.37%520,3005,995,000115%11.52-0.42%11.56-0.33%11.58-0.14%11.520.04%-0.22%
2019-12-1111.6011.6611.4911.54-0.69%-0.26%0.18%421,1004,872,00089%11.57-0.16%11.60-0.05%11.600.04%11.52-0.09%-0.24%
2019-12-1011.6411.6411.5311.62-0.34%0.27%0.79%491,4005,695,000102%11.59-0.35%11.60-0.03%11.590.30%11.53-0.41%-0.24%
2019-12-0911.6311.6811.5911.660.09%0.26%0.73%462,6005,380,00087%11.630.34%11.610.25%11.560.36%11.58-1.78%-0.19%
2019-12-0611.6411.6611.5311.650.00%0.51%-1.15%446,2005,172,00056%11.59-0.03%11.580.52%11.520.45%11.79-0.09%0.13%