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
2020-11-27110.7900.530%
2020-12-1827.5000.132%2
2020-12-1927.5000.130%
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
2020-09-2912.8412.9612.5412.751.19%-0.69%-6.55%2,329,50029,906,00032%12.840.55%12.92-1.32%13.21-0.35%13.640.04%0.52%
2020-09-2813.2913.3012.5412.60-4.26%-1.32%-7.61%3,453,30044,091,00044%12.77-2.48%13.10-1.91%13.26-1.24%13.64-0.31%0.58%
2020-09-2513.3313.4612.7013.160.23%0.52%-3.80%4,307,60056,394,00052%13.09-1.70%13.35-0.28%13.42-0.76%13.680.54%0.73%
2020-09-2413.5113.8613.0213.13-4.92%-1.42%-3.50%5,073,80067,580,00059%13.32-1.46%13.39-1.01%13.53-1.21%13.610.65%0.72%
2020-09-2313.2414.0712.9013.815.02%2.18%2.16%7,603,600102,769,00086%13.521.85%13.52-0.43%13.69-1.31%13.520.08%0.70%
2020-09-2213.4913.6513.0113.15-3.73%-0.91%-2.64%5,516,40073,206,00059%13.27-3.69%13.58-1.84%13.870.12%13.510.33%0.87%
2020-09-2113.8214.1913.5013.66-1.44%-0.86%1.46%5,747,80079,201,00063%13.780.89%13.84-1.08%13.850.22%13.460.64%0.92%
2020-09-1813.9013.9513.4013.86-1.84%1.48%3.60%7,979,000108,977,00084%13.66-2.44%13.990.53%13.821.23%13.380.51%0.97%
2020-09-1713.9114.6313.7014.12-1.60%0.86%6.09%10,899,700152,599,000124%14.00-1.24%13.920.80%13.662.01%13.311.06%0.97%
2020-09-1613.0514.7813.0214.3510.30%1.23%8.95%13,574,500192,412,000169%14.186.18%13.814.10%13.391.59%13.171.64%0.91%
2020-09-1513.6013.8512.9313.01-4.76%-2.55%0.39%7,802,100104,157,000101%13.35-2.33%13.261.82%13.180.74%12.960.64%0.86%
2020-09-1413.0214.1712.8613.665.08%-0.06%6.08%10,756,100147,019,000145%13.677.83%13.020.55%13.081.56%12.881.26%0.88%
2020-09-1111.8113.1511.8113.007.35%2.56%2.23%8,685,400110,091,000119%12.680.64%12.95-0.19%12.880.07%12.720.37%0.79%
2020-09-1013.5513.6811.8812.11-9.36%-3.85%-4.42%9,123,900114,918,000132%12.60-6.25%12.98-0.45%12.87-0.02%12.670.46%0.77%
2020-09-0912.7114.1812.7113.363.49%-0.56%5.93%11,769,100158,122,000187%13.445.85%13.042.96%12.871.97%12.611.83%0.67%
2020-09-0812.4612.9812.1212.914.45%1.72%4.23%6,600,60083,775,000112%12.69-0.67%12.660.71%12.620.37%12.390.77%0.40%
2020-09-0712.4913.4012.2512.36-1.36%-3.27%0.56%9,381,100119,876,000167%12.783.77%12.570.58%12.581.09%12.291.19%0.33%
2020-09-0412.1512.5412.0212.532.37%1.75%3.15%3,775,80046,497,00074%12.31-0.48%12.50-0.23%12.440.52%12.150.46%0.21%
2020-09-0312.7912.7912.1712.24-3.77%-1.07%1.22%4,835,70059,831,00094%12.37-2.54%12.530.34%12.380.62%12.090.47%0.17%
2020-09-0212.6712.9512.3512.720.55%0.20%5.68%6,715,60085,254,000142%12.701.74%12.491.95%12.301.45%12.041.12%0.13%
2020-09-0112.1312.7711.8612.654.72%1.38%6.28%7,093,00088,508,000158%12.482.41%12.251.48%12.131.51%11.900.89%0.03%
2020-08-3112.0512.5911.9312.080.67%-0.86%2.39%4,406,90053,699,000102%12.191.81%12.070.89%11.951.02%11.800.36%-0.05%
2020-08-2812.1612.1611.8212.00-2.83%0.26%2.08%4,833,80057,855,000110%11.97-0.82%11.960.73%11.830.49%11.760.17%-0.06%
2020-08-2711.6112.3811.3612.356.74%2.34%5.23%7,544,00091,039,000169%12.072.30%11.882.21%11.771.34%11.74-0.58%-0.05%
2020-08-2611.7012.0911.5111.57-1.36%-1.92%-1.99%4,789,60056,505,00093%11.801.22%11.620.45%11.610.49%11.81-0.80%0.14%
2020-08-2511.4011.9911.2311.733.53%0.64%-1.43%4,736,70055,204,00078%11.663.56%11.570.61%11.55-0.25%11.900.08%0.45%
2020-08-2411.4411.5111.0011.33-1.39%0.68%-4.72%2,774,10031,221,00043%11.25-3.55%11.50-0.77%11.58-0.76%11.89-0.09%0.52%
2020-08-2111.6811.8711.4611.491.23%-1.53%-3.46%4,639,00054,126,00072%11.671.93%11.59-0.38%11.67-0.23%11.900.12%0.64%
2020-08-2011.5011.5811.3211.35-0.96%-0.85%-4.53%2,250,00025,756,00035%11.45-1.06%11.63-0.69%11.70-1.86%11.890.02%0.67%
2020-08-1911.8011.8311.4211.460.00%-0.95%-3.58%3,840,20044,433,00061%11.57-1.72%11.71-0.49%11.92-1.10%11.890.09%0.69%