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
2019-07-0628.5000.120%
2019-07-0615.0000.120%
2019-07-2215.0000.121%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
2019-06-1712.4313.6712.2413.256.60%1.24%6.95%9,661,100126,446,000247%13.094.81%12.773.33%12.612.79%12.391.46%-0.24%
2019-06-1412.2912.6612.2912.432.14%-0.46%1.79%6,355,80079,366,000185%12.492.56%12.361.01%12.271.41%12.210.29%-0.52%
2019-06-1312.0712.2812.0512.170.00%-0.04%-0.05%2,020,50024,599,00061%12.18-0.44%12.240.58%12.100.17%12.18-0.39%-0.70%
2019-06-1212.3312.4112.1212.17-1.38%-0.48%-0.43%3,122,70038,189,00092%12.23-0.33%12.170.97%12.080.35%12.22-0.41%-0.73%
2019-06-1111.9812.4311.9812.342.58%0.57%0.55%4,934,10060,540,000140%12.272.82%12.051.16%12.040.32%12.27-0.45%-0.79%
2019-06-1011.6512.1011.6512.033.17%0.81%-2.43%3,025,90036,109,00086%11.931.08%11.91-0.21%12.00-1.10%12.33-0.43%-0.83%
2019-06-0611.7512.0511.5711.66-1.93%-1.24%-5.83%2,983,10035,217,00086%11.81-1.80%11.94-1.24%12.13-0.94%12.38-0.66%-0.89%
2019-06-0512.0412.1911.8411.89-0.92%-1.10%-4.61%2,277,70027,383,00066%12.020.12%12.09-1.36%12.25-0.87%12.46-0.56%-0.91%
2019-06-0412.0812.1711.9012.00-0.83%-0.07%-4.26%2,737,00032,866,00079%12.01-1.38%12.25-0.78%12.36-0.89%12.53-0.73%-0.88%
2019-06-0312.5812.6011.9912.10-3.66%-0.62%-4.17%4,080,60049,687,000117%12.18-2.89%12.35-1.33%12.47-1.00%12.63-0.56%-0.81%
2019-05-3112.3712.7012.3112.561.54%0.18%-1.08%3,487,80043,729,000104%12.541.41%12.52-0.27%12.59-0.09%12.70-1.31%-0.78%
2019-05-3012.7212.7212.1012.37-2.21%0.05%-3.86%4,049,90050,072,000105%12.36-2.65%12.55-1.13%12.61-0.62%12.87-1.52%-0.71%
2019-05-2912.5112.8012.5112.650.72%-0.39%-3.18%3,013,80038,274,00078%12.700.63%12.690.17%12.68-0.37%13.07-0.71%-0.60%
2019-05-2812.5012.7912.4312.56-2.64%-0.48%-4.55%4,432,10055,935,000112%12.62-1.21%12.67-0.28%12.73-0.82%13.16-0.95%-0.64%
2019-05-2712.5312.9812.4412.902.95%0.98%-2.90%3,795,00048,482,00099%12.781.46%12.71-0.50%12.840.02%13.29-0.83%-0.77%
2019-05-2412.5712.7512.2612.53-0.08%-0.48%-6.46%2,042,20025,713,00051%12.59-0.87%12.77-1.14%12.83-2.02%13.40-1.04%-0.82%
2019-05-2312.9912.9912.4612.54-2.94%-1.28%-7.36%3,124,40039,685,00070%12.70-2.44%12.92-0.10%13.10-1.99%13.54-0.93%-0.85%
2019-05-2213.1513.1812.8212.92-1.30%-0.76%-5.44%2,381,30031,001,00050%13.02-0.31%12.93-2.02%13.36-0.78%13.66-0.19%-0.96%
2019-05-2112.8913.2712.7813.091.16%0.24%-4.38%3,127,40040,841,00061%13.062.30%13.20-2.07%13.47-0.80%13.69-0.03%-1.18%
2019-05-2013.0013.1812.4312.94-0.69%1.36%-5.51%3,660,40046,729,00069%12.77-5.26%13.48-1.80%13.58-1.22%13.69-0.27%-1.40%
2019-05-1714.1214.1212.9813.03-8.30%-3.30%-5.11%7,299,10098,345,000139%13.47-4.12%13.72-1.31%13.74-1.29%13.73-0.62%-1.64%
2019-05-1613.9014.2613.8114.212.38%1.12%2.84%4,556,70064,034,00098%14.051.64%13.910.81%13.920.00%13.82-0.40%-1.66%
2019-05-1513.8313.9413.6613.881.68%0.39%0.06%3,209,20044,371,00067%13.830.27%13.79-0.80%13.920.37%13.87-1.18%-1.73%
2019-05-1413.4813.9913.4513.65-0.15%-1.01%-2.76%3,553,30048,997,00069%13.790.10%13.91-0.46%13.870.59%14.04-2.17%-1.72%
2019-05-1313.8314.0913.4413.67-3.46%-0.76%-4.73%4,625,40063,714,00082%13.78-2.06%13.970.39%13.790.52%14.35-1.37%-1.56%
2019-05-1014.0814.3013.6114.161.94%0.68%-2.67%6,335,70089,106,000113%14.060.35%13.921.65%13.720.01%14.55-1.36%-1.49%
2019-05-0913.6214.5013.5013.890.80%-0.89%-5.82%6,607,00092,597,000119%14.023.01%13.691.79%13.72-0.70%14.75-2.05%-1.45%
2019-05-0813.0313.9613.0013.783.14%1.28%-8.48%5,210,60070,897,00090%13.612.49%13.45-1.21%13.82-2.83%15.06-2.37%-1.38%
2019-05-0713.3013.4813.0413.362.69%0.64%-13.37%4,182,60055,526,00067%13.28-1.18%13.61-3.23%14.22-4.63%15.42-2.19%-1.21%
2019-05-0613.6614.0013.0113.010.00%-3.15%-17.49%5,775,50077,583,00088%13.43-7.35%14.07-5.10%14.91-3.48%15.77-2.74%-1.00%