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   本月解禁   
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
2019-05-211.671.851.661.785.95%0.74%5.45%979,803,3001,731,666,000270%1.776.96%1.721.66%1.712.15%1.691.93%-0.35%
2019-05-201.621.711.601.682.44%1.69%1.45%392,652,200648,604,000129%1.65-1.49%1.69-0.06%1.68-0.06%1.660.24%-0.65%
2019-05-171.731.731.621.64-6.82%-2.21%-0.73%564,903,000947,469,000192%1.68-2.33%1.690.36%1.680.54%1.650.18%-0.83%
2019-05-161.601.771.601.769.32%2.50%6.73%789,327,9001,355,384,000323%1.726.98%1.694.85%1.673.41%1.651.35%-0.91%
2019-05-151.601.621.591.610.63%0.31%-1.04%147,560,000236,884,00072%1.610.31%1.61-0.74%1.610.06%1.63-1.03%-1.14%
2019-05-141.591.621.581.60-0.62%0.00%-2.68%161,648,200258,563,00073%1.60-0.99%1.620.06%1.610.00%1.64-1.50%-1.08%
2019-05-131.631.631.601.61-2.42%-0.37%-3.54%150,497,100243,260,00063%1.62-0.92%1.620.25%1.61-0.06%1.67-1.07%-0.97%
2019-05-101.611.651.601.651.85%1.16%-2.19%281,840,000459,598,000113%1.631.94%1.610.75%1.61-0.37%1.69-1.29%-0.91%
2019-05-091.591.621.581.621.25%1.25%-5.21%166,777,000266,777,00065%1.600.06%1.60-0.50%1.62-1.22%1.71-1.16%-0.84%
2019-05-081.591.621.571.60-0.62%0.06%-7.46%154,674,200247,324,00058%1.60-0.37%1.61-1.17%1.64-1.80%1.73-1.14%-0.80%
2019-05-071.601.621.591.611.26%0.31%-7.95%220,418,400353,788,00079%1.61-0.80%1.63-1.81%1.67-2.51%1.75-1.08%-0.71%
2019-05-061.671.671.551.59-6.47%-1.73%-10.07%334,668,900541,462,000121%1.62-4.49%1.66-3.32%1.71-2.51%1.77-1.61%-0.62%
2019-04-301.671.711.671.701.19%0.35%-5.40%133,732,400226,527,00052%1.690.00%1.72-2.06%1.76-1.07%1.80-0.61%-0.47%
2019-04-291.731.741.661.68-2.89%-0.83%-7.08%250,833,800425,008,00090%1.69-2.92%1.75-1.79%1.78-1.44%1.81-0.88%-0.43%
2019-04-261.761.771.731.73-2.81%-0.86%-5.15%279,880,600488,495,000102%1.75-3.22%1.78-1.38%1.80-1.15%1.82-0.49%-0.31%
2019-04-251.801.831.771.78-1.66%-1.28%-2.89%311,993,800562,557,000120%1.800.00%1.81-0.66%1.82-0.44%1.83-0.38%-0.24%
2019-04-241.821.821.781.81-0.55%0.39%-1.63%258,159,400465,358,000101%1.80-1.04%1.82-0.82%1.83-0.60%1.84-0.43%-0.18%
2019-04-231.831.851.801.82-0.55%-0.11%-1.52%270,861,900493,459,000102%1.82-1.14%1.84-0.43%1.84-0.27%1.85-0.59%-0.12%
2019-04-221.871.871.821.83-1.61%-0.71%-1.56%225,286,500415,094,00081%1.84-0.05%1.84-0.22%1.85-0.11%1.86-0.80%-0.04%
2019-04-191.851.871.821.861.09%0.87%-0.75%272,167,700501,949,00081%1.84-0.05%1.850.05%1.850.11%1.87-0.27%0.09%
2019-04-181.861.861.831.84-1.08%-0.27%-2.08%174,591,000322,197,00049%1.85-0.43%1.85-0.11%1.85-0.16%1.88-0.16%0.11%
2019-04-171.861.871.841.860.00%0.38%-1.17%240,004,700444,814,00064%1.850.54%1.850.27%1.85-0.22%1.88-0.11%0.12%
2019-04-161.831.871.811.861.09%0.92%-1.27%318,552,200587,175,00081%1.84-0.54%1.84-0.32%1.85-0.86%1.88-0.16%0.11%
2019-04-151.861.871.831.840.00%-0.70%-2.49%260,803,900483,190,00064%1.850.98%1.85-0.38%1.87-1.11%1.890.27%0.08%
2019-04-121.841.851.821.84-0.54%0.27%-2.23%217,423,500399,046,00052%1.84-1.24%1.86-1.22%1.89-0.37%1.880.21%0.01%
2019-04-111.871.881.841.85-1.60%-0.43%-1.49%258,770,400480,847,00062%1.86-0.64%1.88-1.21%1.90-0.21%1.880.21%-0.06%
2019-04-101.891.901.851.88-1.05%0.53%0.32%355,543,000665,038,00087%1.87-1.73%1.90-0.31%1.90-0.05%1.870.21%-0.13%
2019-04-091.931.931.891.90-2.06%-0.16%1.60%412,065,700784,202,000102%1.90-0.78%1.910.11%1.900.21%1.870.21%-0.23%
2019-04-081.901.951.891.942.65%1.15%3.97%778,555,7001,493,188,000199%1.921.05%1.910.85%1.901.34%1.870.43%-0.29%
2019-04-041.911.921.881.890.00%-0.42%1.72%457,891,200868,960,000131%1.900.21%1.890.32%1.871.03%1.860.00%-0.40%