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:
首创股份( 600008.SH 上证)
板块 :煤气供水   2月后解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-1486483.41015.211%1
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
2019-09-123.533.543.503.52-0.56%0.23%0.95%14,193,60049,850,00071%3.51-0.26%3.52-0.09%3.52-0.14%3.490.23%0.40%
2019-09-113.533.543.503.540.57%0.54%1.75%16,059,70056,552,00082%3.520.06%3.520.09%3.520.20%3.480.35%0.41%
2019-09-103.523.563.493.52-0.56%0.03%1.53%17,671,20062,183,00088%3.52-0.06%3.52-0.17%3.520.40%3.470.35%0.41%
2019-09-093.553.563.483.540.57%0.54%2.46%24,330,20085,671,000125%3.520.20%3.520.31%3.500.60%3.460.49%0.40%
2019-09-063.543.543.493.520.57%0.17%2.39%18,937,80066,552,000104%3.51-0.51%3.510.57%3.480.58%3.440.38%0.36%
2019-09-053.503.583.483.500.00%-0.91%2.19%34,689,700122,534,000204%3.531.47%3.491.51%3.461.14%3.430.85%0.35%
2019-09-043.443.503.443.501.16%0.55%3.06%21,035,80073,218,000142%3.481.25%3.441.00%3.420.62%3.400.47%0.28%
2019-09-033.413.483.393.461.17%0.64%2.37%20,126,20069,187,000142%3.441.03%3.410.59%3.400.53%3.380.30%0.26%
2019-09-023.343.433.333.422.09%0.50%1.48%19,641,80066,843,000142%3.401.04%3.390.09%3.380.48%3.370.36%0.26%
2019-08-303.403.433.333.35-0.89%-0.53%-0.24%13,198,80044,451,00095%3.37-0.44%3.380.15%3.370.03%3.360.21%0.21%
2019-08-293.423.423.363.38-0.59%-0.09%0.87%11,709,50039,610,00088%3.38-0.32%3.380.48%3.370.15%3.350.30%0.14%
2019-08-283.353.443.343.400.89%0.18%1.77%20,621,20069,990,000159%3.391.16%3.360.60%3.360.33%3.340.39%0.06%
2019-08-273.333.383.323.371.81%0.45%1.26%14,020,50047,042,000116%3.361.33%3.340.03%3.35-0.06%3.330.24%-0.04%
2019-08-263.303.333.283.31-1.78%-0.03%-0.30%10,544,30034,915,00092%3.31-1.49%3.34-0.54%3.350.09%3.320.12%-0.12%
2019-08-233.373.373.343.370.30%0.27%1.63%9,553,10032,111,00085%3.360.21%3.36-0.03%3.350.39%3.320.24%-0.18%
2019-08-223.383.393.333.36-0.59%0.18%1.57%10,439,80035,017,00092%3.35-0.27%3.360.48%3.340.48%3.310.18%-0.26%
2019-08-213.363.383.343.381.20%0.51%2.36%13,362,70044,941,000117%3.360.00%3.350.63%3.320.36%3.300.21%-0.34%
2019-08-203.353.413.343.340.00%-0.68%1.37%15,998,90053,810,000145%3.361.45%3.321.16%3.310.70%3.300.30%-0.42%
2019-08-193.273.343.273.342.45%0.75%1.67%18,465,90061,220,000157%3.321.28%3.290.43%3.290.55%3.29-0.15%-0.54%
2019-08-163.273.293.253.26-0.31%-0.40%-0.91%9,195,70030,099,00083%3.270.93%3.270.15%3.270.00%3.29-0.42%-0.57%
2019-08-153.233.283.203.27-0.30%0.83%-1.03%9,495,80030,792,00080%3.24-1.67%3.27-0.18%3.27-0.31%3.30-0.54%-0.62%
2019-08-143.303.323.273.280.31%-0.55%-1.26%10,175,70033,555,00083%3.301.29%3.270.31%3.28-0.03%3.32-0.57%-0.64%
2019-08-133.263.273.243.27-0.61%0.43%-2.13%7,024,00022,870,00054%3.26-0.12%3.26-0.37%3.28-0.24%3.34-0.54%-0.63%
2019-08-123.263.293.243.290.92%0.92%-2.05%9,627,30031,386,00072%3.26-0.34%3.28-0.37%3.29-0.64%3.36-0.50%-0.61%
2019-08-093.303.313.243.26-0.61%-0.34%-3.44%10,569,00034,572,00080%3.27-0.58%3.29-0.27%3.31-0.63%3.38-0.53%-0.59%
2019-08-083.283.323.273.28-0.30%-0.30%-3.36%11,820,60038,887,00090%3.29-0.36%3.30-0.72%3.33-0.75%3.39-0.64%-0.57%
2019-08-073.313.333.283.29-0.30%-0.36%-3.69%9,786,40032,319,00072%3.300.18%3.32-0.69%3.35-0.83%3.42-0.58%-0.54%
2019-08-063.313.343.243.30-2.65%0.12%-3.96%22,026,00072,589,000157%3.30-2.77%3.34-1.59%3.38-1.46%3.44-0.89%-0.51%
2019-08-053.403.413.373.39-0.88%0.00%-2.22%10,387,30035,214,00081%3.390.30%3.40-0.70%3.43-0.46%3.47-0.43%-0.44%
2019-08-023.363.423.353.420.00%1.18%-1.78%15,562,20052,595,000103%3.38-1.20%3.42-1.21%3.45-0.78%3.48-0.97%-0.46%