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:
中孚信息( 300659.SZ 深证)
板块 :次新股   本月解禁   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
2019-08-3156.4000.430%
2019-08-3135.2500.426%2
2019-08-3155.2000.420%
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
2019-08-2342.6442.9041.6042.08-1.22%0.27%3.78%826,60034,688,00037%41.97-0.33%42.20-0.28%42.761.01%40.551.08%1.68%
2019-08-2242.3443.0041.4042.60-0.51%1.18%6.20%1,356,80057,125,00060%42.10-0.56%42.32-1.37%42.331.45%40.111.36%1.58%
2019-08-2141.9243.5941.1642.820.52%1.13%8.20%2,442,000103,396,000110%42.34-0.23%42.911.31%41.721.99%39.581.66%1.40%
2019-08-2043.3343.5041.6642.60-1.73%0.38%9.43%2,098,90089,077,000102%42.44-2.06%42.352.18%40.911.88%38.931.63%1.17%
2019-08-1941.8945.4541.8943.354.26%0.04%13.17%5,603,200242,802,000296%43.336.41%41.456.86%40.155.77%38.315.01%0.97%
2019-08-1637.8441.5837.8441.5810.00%2.10%13.99%3,481,200141,766,000233%40.729.14%38.795.10%37.964.76%36.483.18%0.49%
2019-08-1537.5938.5035.0237.80-1.51%1.31%6.92%1,940,00072,385,000145%37.310.17%36.911.60%36.242.22%35.350.73%0.18%
2019-08-1436.0038.5035.8938.386.91%3.04%9.35%2,509,50093,474,000193%37.253.70%36.333.48%35.453.29%35.101.47%0.11%
2019-08-1334.9336.5734.8835.902.92%-0.05%3.78%1,657,60059,537,000140%35.923.77%35.112.94%34.321.63%34.590.63%-0.13%
2019-08-1234.4435.0234.1234.881.28%0.77%1.47%952,40032,965,00084%34.610.28%34.101.48%33.77-0.46%34.380.08%-0.26%
2019-08-0933.8835.1033.6934.442.84%-0.23%0.26%1,492,40051,514,000137%34.523.48%33.611.05%33.93-0.20%34.350.09%-0.30%
2019-08-0832.7533.7932.5033.493.20%0.40%-2.41%1,486,70049,593,000138%33.361.96%33.26-1.93%33.99-1.74%34.32-0.47%-0.29%
2019-08-0733.9934.0032.2032.45-4.50%-0.82%-5.88%1,116,10036,515,000107%32.72-2.80%33.91-2.54%34.60-0.93%34.48-0.66%-0.31%
2019-08-0635.0035.2031.7833.98-3.77%0.95%-2.09%1,139,60038,358,000117%33.66-5.83%34.80-2.05%34.92-0.53%34.71-0.41%-0.30%
2019-08-0535.6936.2235.0335.31-1.06%-1.21%1.33%889,10031,779,000105%35.741.27%35.531.15%35.110.61%34.850.29%-0.29%
2019-08-0234.8035.9534.5035.690.03%1.12%2.72%921,00032,506,000110%35.29-0.69%35.120.69%34.890.60%34.750.02%-0.36%
2019-08-0134.1036.0034.1035.683.24%0.40%2.71%1,585,70056,354,000203%35.543.66%34.881.76%34.691.06%34.740.10%-0.39%
2019-07-3134.6934.6933.8634.560.55%0.81%-0.42%976,10033,464,000133%34.28-0.01%34.280.02%34.32-0.24%34.71-1.00%-0.43%
2019-07-3034.0434.7533.8034.370.50%0.25%-1.96%764,70026,218,000102%34.290.06%34.27-0.22%34.41-0.18%35.06-0.69%-0.37%
2019-07-2934.8034.8033.8834.200.00%-0.19%-3.12%522,20017,893,00066%34.27-0.02%34.35-0.35%34.47-0.25%35.30-0.26%-0.37%
2019-07-2634.6234.9733.8434.20-1.21%-0.21%-3.37%1,031,70035,357,000115%34.27-0.66%34.47-0.47%34.56-0.78%35.390.17%-0.47%
2019-07-2534.0534.8734.0334.620.49%0.36%-2.02%869,20029,985,00086%34.50-0.65%34.63-0.33%34.83-1.15%35.33-0.62%-0.59%
2019-07-2435.2035.4834.0034.45-2.13%-0.79%-3.11%723,70025,130,00067%34.72-0.16%34.75-0.92%35.23-1.63%35.55-0.58%-0.55%
2019-07-2334.3135.2034.0035.202.56%1.21%-1.57%340,10011,828,00031%34.780.08%35.07-1.18%35.81-0.51%35.76-0.36%-0.48%
2019-07-2236.0036.0034.1634.32-3.81%-1.24%-4.38%734,20025,514,00062%34.75-3.15%35.49-2.26%36.00-0.06%35.89-0.37%-0.46%
2019-07-1935.9736.6635.5035.680.00%-0.56%-0.95%405,80014,560,00034%35.88-0.13%36.31-0.02%36.021.27%36.02-0.29%-0.49%
2019-07-1836.9036.9035.4035.68-2.78%-0.68%-1.24%868,50031,201,00069%35.93-2.39%36.310.72%35.57-0.35%36.13-0.34%-0.53%
2019-07-1736.3337.1936.0036.701.13%-0.29%1.24%1,012,40037,261,00082%36.811.74%36.062.31%35.69-0.14%36.25-0.36%-0.50%
2019-07-1635.9536.6535.4236.291.65%0.32%-0.25%1,143,30041,358,00089%36.172.00%35.24-0.35%35.74-0.25%36.38-0.64%-0.49%
2019-07-1534.3336.3434.0335.700.00%0.66%-2.50%1,519,70053,896,000115%35.472.51%35.37-1.01%35.83-0.55%36.62-1.32%-0.41%