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:
扬帆新材( 300637.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
2019-09-07131.1201.064%2
2019-09-07130.1201.060%
2019-09-07247.2301.060%
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
2019-08-2012.5212.6012.3912.48-0.32%0.00%2.26%3,295,60041,130,000110%12.480.35%12.400.98%12.310.62%12.200.59%-0.70%
2019-08-1912.4212.5812.2912.521.95%0.67%3.20%4,389,40054,592,000138%12.441.37%12.280.79%12.240.71%12.13-0.21%-0.88%
2019-08-1612.1912.4212.1112.280.33%0.09%1.00%3,135,40038,469,00098%12.271.93%12.190.64%12.150.44%12.16-0.72%-0.90%
2019-08-1511.8712.3311.8712.240.49%1.69%-0.05%2,632,90031,693,00075%12.04-1.56%12.11-0.24%12.10-0.21%12.25-1.60%-0.95%
2019-08-1412.2612.4112.0912.180.74%-0.39%-2.13%3,170,80038,774,00081%12.231.71%12.140.64%12.120.40%12.45-0.54%-0.89%
2019-08-1312.0712.1411.9212.09-1.31%0.56%-3.37%2,176,00026,162,00052%12.02-0.83%12.06-0.38%12.070.30%12.51-0.71%-0.99%
2019-08-1211.8012.2811.8012.252.34%1.05%-2.79%2,561,80031,057,00060%12.120.76%12.110.28%12.04-1.05%12.60-0.68%-0.93%
2019-08-0912.2712.3211.8211.97-2.13%-0.52%-5.65%2,671,10032,138,00061%12.03-1.03%12.070.44%12.17-1.41%12.69-0.83%-0.88%
2019-08-0812.0412.4511.9512.233.21%0.60%-4.40%3,280,40039,879,00074%12.161.14%12.02-1.45%12.34-2.28%12.79-1.04%-0.82%
2019-08-0712.1012.1511.8111.85-0.75%-1.41%-8.33%3,113,50037,425,00068%12.020.70%12.20-2.02%12.63-0.92%12.93-1.28%-0.69%
2019-08-0612.1112.2111.6411.94-4.10%0.03%-8.81%5,283,00063,056,000106%11.94-5.70%12.45-4.04%12.75-1.97%13.09-1.20%-0.56%
2019-08-0512.9612.9612.4012.45-3.56%-1.64%-6.06%4,175,10052,849,00090%12.66-1.09%12.97-0.42%13.00-0.84%13.25-0.44%-0.41%
2019-08-0212.5613.0312.5612.91-3.22%0.88%-3.01%5,239,60067,058,000108%12.80-3.80%13.03-1.12%13.11-1.10%13.31-1.22%-0.36%
2019-08-0112.8713.6012.7813.344.79%0.28%-1.00%6,722,40089,425,000138%13.303.27%13.170.24%13.26-0.58%13.48-0.98%-0.21%
2019-07-3113.1213.2212.7012.73-3.34%-1.18%-6.45%4,522,40058,258,00085%12.88-3.30%13.14-1.95%13.33-1.67%13.61-1.52%-0.07%
2019-07-3013.3313.4913.1013.17-0.98%-1.13%-4.69%3,151,20041,976,00049%13.32-0.16%13.41-0.98%13.560.06%13.82-0.09%0.17%
2019-07-2913.5813.6313.2213.30-1.92%-0.31%-3.84%3,133,90041,812,00046%13.34-1.59%13.54-0.97%13.550.35%13.83-0.25%0.20%
2019-07-2613.5513.7713.4113.56-0.66%0.02%-2.21%3,047,40041,315,00040%13.56-0.81%13.670.53%13.51-1.00%13.87-0.15%0.28%
2019-07-2513.7313.8413.5613.65-1.44%-0.13%-1.71%4,158,80056,842,00047%13.67-0.44%13.601.08%13.64-0.88%13.890.20%0.38%
2019-07-2413.3814.1013.3813.853.67%0.88%-0.07%5,936,20081,496,00063%13.733.13%13.45-1.11%13.76-1.25%13.860.01%0.39%
2019-07-2313.1713.4613.0713.362.14%0.36%-3.59%3,742,70049,823,00033%13.310.19%13.60-1.74%13.94-0.13%13.860.33%0.57%
2019-07-2213.9413.9612.8013.08-6.44%-1.56%-5.30%6,648,90088,344,00057%13.29-5.65%13.85-2.11%13.95-0.58%13.810.10%0.54%
2019-07-1914.0514.2713.9113.98-0.07%-0.72%1.32%6,683,70094,117,00063%14.080.03%14.140.56%14.040.24%13.800.27%0.47%
2019-07-1814.2614.2713.8813.99-3.72%-0.63%1.66%9,139,500128,668,00090%14.08-0.90%14.070.36%14.000.63%13.760.40%0.43%
2019-07-1713.7414.7313.6214.535.90%2.28%6.01%16,170,800229,727,000171%14.213.56%14.010.97%13.910.78%13.710.88%0.40%
2019-07-1613.8413.8713.5613.72-2.14%0.01%0.99%6,983,90095,807,00083%13.72-1.48%13.880.42%13.810.67%13.590.16%0.32%
2019-07-1513.9014.3413.6014.02-1.82%0.69%3.35%11,391,900158,619,000138%13.920.02%13.820.23%13.710.91%13.570.55%0.35%
2019-07-1213.3314.5413.3114.285.86%2.58%5.85%14,761,000205,486,000196%13.922.53%13.791.58%13.591.03%13.490.91%0.31%
2019-07-1113.6014.0013.2813.49-2.25%-0.64%0.91%10,790,500146,506,000165%13.58-1.68%13.580.98%13.450.59%13.370.32%0.27%
2019-07-1013.3514.1413.2013.800.00%-0.07%3.56%19,558,800270,078,000346%13.815.71%13.444.28%13.373.47%13.331.76%0.28%