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:
包钢股份( 600010.SH 上证)
板块 :钢铁_h   上证50   上证180   2月后解禁   
所属成分指数: 上证180上证50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
2019-05-2836842.1000.810%增发
2019-05-281353940.00029.701%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
2019-03-201.921.921.881.91-0.52%0.42%-2.55%318,808,400606,490,00045%1.90-1.25%1.920.58%1.91-0.21%1.96-0.25%0.84%
2019-03-191.941.951.911.92-1.54%-0.31%-2.29%343,447,300661,615,00040%1.93-0.41%1.910.47%1.91-0.52%1.970.36%1.18%
2019-03-181.901.961.891.954.28%0.83%-0.41%603,483,9001,167,313,00070%1.933.42%1.900.26%1.92-0.10%1.960.46%1.23%
2019-03-151.871.891.851.870.54%0.00%-4.05%393,312,200735,532,00044%1.87-1.32%1.90-1.45%1.92-1.13%1.950.31%1.29%
2019-03-141.911.951.831.86-3.63%-1.85%-4.27%605,432,5001,147,136,00068%1.90-1.51%1.93-0.82%1.95-2.11%1.940.41%1.33%
2019-03-131.941.961.901.93-1.03%0.31%-0.26%552,304,0001,062,889,00063%1.92-1.74%1.94-0.97%1.99-0.05%1.940.68%1.37%
2019-03-121.971.991.921.95-0.51%-0.41%1.46%671,457,6001,314,557,00075%1.960.72%1.96-2.10%1.990.56%1.921.26%1.52%
2019-03-111.901.981.891.962.62%0.82%3.27%670,127,0001,302,628,00069%1.94-1.67%2.000.25%1.980.77%1.901.34%1.81%
2019-03-082.012.021.901.91-7.73%-3.39%1.98%1,029,201,8002,034,465,000107%1.98-3.33%2.000.81%1.961.03%1.871.13%1.83%
2019-03-072.022.111.982.072.48%1.22%11.77%1,613,816,6003,300,933,000189%2.053.75%1.983.66%1.943.46%1.852.72%1.74%
2019-03-061.832.021.822.029.78%2.49%12.04%1,811,060,0003,569,166,000245%1.978.60%1.915.69%1.884.05%1.803.15%1.50%
2019-03-051.811.841.801.840.55%1.38%5.26%470,306,300853,644,00074%1.82-0.60%1.810.61%1.800.50%1.750.81%1.24%
2019-03-041.811.871.801.831.67%0.22%5.54%689,971,2001,259,910,000113%1.832.47%1.800.28%1.801.93%1.731.11%1.23%
2019-03-011.771.811.741.801.69%1.01%4.96%501,349,500893,177,00086%1.780.00%1.790.22%1.760.92%1.720.65%1.17%
2019-02-281.791.821.751.77-1.12%-0.67%3.87%593,050,6001,057,043,000109%1.78-1.38%1.791.99%1.750.98%1.700.89%1.12%
2019-02-271.771.881.761.79-1.65%-0.94%5.98%1,014,476,4001,833,538,000203%1.811.40%1.762.45%1.732.19%1.692.18%1.07%
2019-02-261.681.861.651.827.69%2.13%10.10%1,501,809,7002,676,565,000349%1.788.07%1.715.87%1.695.16%1.654.09%0.94%
2019-02-251.591.701.591.696.29%2.49%6.42%891,938,7001,470,408,000279%1.655.23%1.622.67%1.612.03%1.591.54%0.54%
2019-02-221.561.591.551.591.27%1.47%1.66%309,442,800484,925,000121%1.57-0.70%1.58-0.44%1.580.06%1.560.26%0.35%
2019-02-211.591.601.561.57-0.63%-0.51%0.64%282,528,300445,809,000122%1.58-0.50%1.580.32%1.580.26%1.560.39%0.25%
2019-02-201.581.611.561.580.00%-0.38%1.67%266,598,200422,748,000124%1.590.06%1.580.51%1.570.45%1.550.45%0.16%
2019-02-191.571.611.561.580.00%-0.32%2.13%361,886,200573,560,000187%1.591.41%1.570.71%1.560.71%1.550.78%0.11%
2019-02-181.551.581.541.582.60%1.09%2.93%297,290,400464,799,000173%1.560.90%1.560.32%1.550.45%1.540.46%0.01%
2019-02-151.561.561.541.54-1.28%-0.58%0.79%165,913,800256,977,000109%1.55-0.64%1.550.26%1.550.39%1.530.13%-0.05%
2019-02-141.561.571.551.56-0.64%0.06%2.23%230,149,200358,899,000161%1.560.45%1.550.65%1.540.85%1.530.46%-0.06%
2019-02-131.541.571.521.571.95%1.16%3.36%326,398,400506,689,000262%1.551.24%1.541.38%1.531.19%1.520.80%-0.10%
2019-02-121.521.551.511.541.32%0.46%2.19%178,899,700274,223,000179%1.530.86%1.521.27%1.510.87%1.510.13%-0.18%
2019-02-111.501.531.501.521.33%0.00%1.00%139,683,800212,289,000139%1.521.88%1.500.81%1.500.27%1.51-0.33%-0.20%
2019-02-011.481.511.471.502.04%0.54%-0.66%91,258,800136,182,00087%1.490.61%1.490.07%1.49-0.33%1.51-0.79%-0.14%
2019-01-311.491.501.471.470.00%-0.88%-3.42%121,204,300179,751,00095%1.48-0.67%1.49-0.67%1.50-0.40%1.52-0.46%-0.01%