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:
维业股份( 300621.SZ 深证)
板块 :次新股   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
2020-03-169342.86067.399%2
2020-03-1614014.29067.399%2
2020-11-27110.7900.530%
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
2020-01-1711.0911.2511.0211.080.54%-0.47%0.52%1,795,80019,990,00085%11.130.38%11.15-0.07%11.130.23%11.020.28%0.34%
2020-01-1611.2011.2011.0211.02-1.69%-0.63%0.25%1,580,10017,524,00076%11.09-0.98%11.160.18%11.110.24%10.990.37%0.30%
2020-01-1511.3011.3011.1111.21-0.88%0.09%2.37%2,716,80030,428,000130%11.200.37%11.140.56%11.080.62%10.950.69%0.23%
2020-01-1411.1111.3311.0111.311.80%1.35%3.99%3,439,40038,379,000177%11.161.09%11.080.84%11.010.61%10.880.85%0.12%
2020-01-1311.0211.1810.8511.110.18%0.64%3.02%2,315,00025,556,000132%11.040.42%10.990.61%10.940.54%10.780.41%0.01%
2020-01-1010.9911.1210.7111.091.09%0.88%3.26%2,289,80025,172,000137%10.990.83%10.920.31%10.890.55%10.740.36%-0.01%
2020-01-0910.8311.0710.7810.972.33%0.61%2.50%1,755,90019,144,000115%10.900.50%10.880.49%10.830.55%10.700.20%-0.03%
2020-01-0811.1211.1210.6910.72-2.10%-1.19%0.37%2,084,80022,617,000140%10.85-0.54%10.830.41%10.770.84%10.680.28%-0.04%
2020-01-0710.7911.0010.7910.951.77%0.39%2.81%1,746,20019,047,000128%10.911.86%10.790.98%10.680.99%10.650.32%-0.04%
2020-01-0610.6610.7810.5810.760.65%0.48%1.35%1,388,60014,870,000105%10.71-0.10%10.680.92%10.570.06%10.62-0.34%-0.06%
2020-01-0310.8810.8810.6410.69-0.65%-0.28%0.35%1,494,10016,017,000109%10.720.81%10.590.93%10.570.12%10.65-0.16%0.03%
2020-01-0210.4710.7610.4410.763.46%1.18%0.84%1,994,30021,207,000143%10.632.49%10.490.08%10.55-0.11%10.67-0.27%0.10%
2019-12-3110.4310.5010.2610.40-0.29%0.23%-2.79%1,427,00014,807,000100%10.38-0.14%10.48-0.94%10.57-0.48%10.70-0.43%0.19%
2019-12-3010.5410.5410.2910.43-1.70%0.38%-2.93%1,412,00014,671,00093%10.39-2.66%10.58-1.23%10.62-0.58%10.75-0.24%0.31%
2019-12-2710.7610.8210.5110.61-1.30%-0.60%-1.49%1,407,40015,022,00091%10.67-0.54%10.710.16%10.68-0.81%10.770.18%0.38%
2019-12-2610.6810.8210.6710.75-0.37%0.17%-0.02%834,2008,953,00053%10.73-0.04%10.690.25%10.77-0.25%10.750.14%0.41%
2019-12-2510.6810.8510.5310.791.70%0.50%0.49%1,288,60013,835,00082%10.741.28%10.67-1.07%10.79-0.21%10.740.16%0.42%
2019-12-2410.5310.6810.5110.610.86%0.09%-1.03%958,50010,160,00061%10.60-0.40%10.78-0.63%10.82-0.16%10.720.20%0.43%
2019-12-2310.6610.7810.5010.52-2.50%-1.16%-1.67%1,127,80012,003,00070%10.64-2.89%10.85-0.39%10.830.07%10.700.15%0.44%
2019-12-2010.8811.1310.7710.79-0.55%-1.55%1.00%1,842,10020,190,000120%10.960.87%10.890.58%10.830.75%10.680.58%0.44%
2019-12-1910.8710.9510.7810.850.09%-0.15%2.16%1,582,60017,196,000108%10.870.20%10.830.50%10.750.48%10.620.55%0.39%
2019-12-1810.8010.9410.7510.840.28%-0.04%2.62%1,894,20020,541,000133%10.840.52%10.770.86%10.690.59%10.560.60%0.34%
2019-12-1710.6610.9010.6610.810.65%0.20%2.95%2,254,80024,324,000168%10.790.92%10.680.89%10.630.87%10.500.74%0.19%
2019-12-1610.5510.7810.5010.741.70%0.47%3.04%1,971,20021,072,000147%10.691.42%10.590.81%10.540.74%10.420.55%0.11%
2019-12-1310.4610.6110.4610.560.96%0.19%1.87%1,813,20019,112,000150%10.540.86%10.500.47%10.460.59%10.370.44%0.05%
2019-12-1210.4810.5310.4010.46-0.48%0.10%1.35%842,9008,808,00077%10.45-0.30%10.450.28%10.400.36%10.320.25%0.01%
2019-12-1110.4710.6110.3710.510.19%0.28%2.09%1,021,50010,706,00095%10.480.40%10.430.57%10.360.40%10.300.28%-0.04%
2019-12-1010.3210.5510.2510.491.65%0.49%2.18%1,622,80016,941,000152%10.441.05%10.370.76%10.320.32%10.270.26%-0.08%
2019-12-0910.3510.3910.2510.320.19%-0.11%0.79%864,6008,932,00084%10.330.53%10.290.23%10.290.20%10.240.19%-0.11%
2019-12-0610.2710.3410.2110.300.00%0.22%0.78%987,80010,152,00096%10.280.10%10.26-0.19%10.270.23%10.220.05%-0.16%