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:
长航油运( 600087.SH 上证)
板块 :航运_h   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-08176742.00048.210%
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
2014-06-040.830.850.790.830.00%2.85%6.41%118,635,60095,786,000201%0.81-1.47%0.810.62%0.801.14%0.781.17%0.89%
2014-06-030.840.850.800.833.75%1.34%7.65%94,122,20077,072,000194%0.821.11%0.812.15%0.792.32%0.771.85%0.76%
2014-05-300.800.840.790.800.00%-1.23%5.68%76,640,90062,085,000181%0.812.40%0.792.20%0.781.97%0.761.88%0.52%
2014-05-290.750.820.750.806.67%1.14%7.67%88,311,80069,881,000232%0.795.33%0.773.07%0.762.56%0.742.06%0.29%
2014-05-280.740.760.740.750.00%-0.13%3.02%41,280,90031,015,000121%0.75-1.05%0.750.94%0.740.95%0.730.55%-0.13%
2014-05-270.750.790.740.75-1.32%-1.19%3.59%57,329,00043,522,000177%0.762.71%0.742.20%0.731.80%0.721.12%-0.22%
2014-05-260.710.780.710.767.04%2.84%6.15%58,544,10043,266,000188%0.743.65%0.732.25%0.721.55%0.720.56%-0.35%
2014-05-230.710.720.700.710.00%-0.42%-0.28%22,470,10016,013,00069%0.710.42%0.710.28%0.710.28%0.71-0.70%-0.45%
2014-05-220.710.720.700.71-1.39%0.00%-0.98%25,805,70018,328,00068%0.710.00%0.710.00%0.71-0.14%0.720.00%-0.39%
2014-05-210.710.720.700.721.41%1.41%0.42%26,908,90019,114,00058%0.710.28%0.710.28%0.71-0.28%0.720.42%-0.46%
2014-05-200.710.720.700.710.00%0.28%-0.56%23,557,30016,672,00046%0.71-0.28%0.71-0.28%0.710.00%0.71-0.14%-0.58%
2014-05-190.710.720.700.711.43%0.00%-0.70%32,385,10022,988,00057%0.711.14%0.71-0.56%0.71-0.42%0.72-0.56%-1.69%
2014-05-160.710.720.690.70-1.41%-0.28%-2.64%27,598,80019,362,00042%0.70-1.82%0.71-0.14%0.71-1.11%0.72-0.42%-2.44%
2014-05-150.720.730.700.71-1.39%-0.70%-1.66%33,573,40024,007,00041%0.72-0.69%0.71-0.28%0.720.14%0.72-2.17%-3.57%
2014-05-140.710.730.710.721.41%0.00%-2.44%30,432,90021,902,00027%0.721.41%0.72-1.11%0.720.84%0.74-0.27%-6.54%
2014-05-130.720.720.700.71-1.39%0.00%-4.05%39,977,10028,369,00036%0.71-1.25%0.720.28%0.72-0.28%0.74-0.27%-6.73%
2014-05-120.740.750.700.72-1.37%0.14%-2.96%58,595,40042,154,00055%0.72-2.18%0.720.98%0.72-0.56%0.74-0.40%-6.76%
2014-05-090.710.760.710.730.00%-0.68%-2.01%74,466,80054,703,00076%0.742.65%0.720.56%0.720.00%0.75-0.13%-6.74%
2014-05-080.690.750.680.735.80%1.96%-2.14%108,931,40077,964,000117%0.723.47%0.71-1.11%0.72-3.22%0.75-0.67%-6.72%
2014-05-070.710.710.680.69-2.82%-0.29%-8.12%67,558,10046,732,00079%0.69-3.89%0.72-1.24%0.75-0.93%0.75-0.79%-6.66%
2014-05-060.730.740.700.71-4.05%-1.39%-6.21%81,247,30058,505,000107%0.72-1.91%0.73-3.45%0.75-0.79%0.76-11.25%-6.55%
2014-05-050.720.760.710.741.37%0.82%-13.25%115,521,10084,807,000139%0.730.82%0.75-0.92%0.76-0.92%0.85-7.98%-5.39%
2014-04-300.740.750.700.73-5.19%0.27%-21.25%185,880,700135,304,000226%0.73-6.43%0.76-2.81%0.77-2.92%0.93-11.71%-4.64%
2014-04-290.770.850.770.77-10.47%-1.03%-26.67%311,264,300242,121,000469%0.78-9.54%0.78-15.72%0.79-17.40%1.05-31.95%-3.47%
2014-04-280.860.860.860.86-10.42%0.00%-44.26%9,944,5008,553,00024%0.86-10.42%0.93-9.63%0.95-11.17%1.54-2.09%-0.25%
2014-04-250.960.960.960.96-10.28%0.00%-39.09%5,557,3005,336,00013%0.96-10.28%1.03-8.30%1.07-31.68%1.58-0.57%-0.08%
2014-04-241.071.071.071.07-10.08%0.00%-32.49%3,577,7003,829,0009%1.07-10.08%1.12-14.23%1.57-0.57%1.59-0.19%-0.12%
2014-04-231.191.191.191.19-9.85%0.00%-25.06%1,368,0001,628,0003%1.19-9.92%1.31-18.36%1.58-0.75%1.590.00%-0.20%
2014-04-221.321.321.321.32-10.20%-0.08%-16.88%433,900573,0001%1.32-10.20%1.600.95%1.59-0.62%1.590.00%-0.22%
2014-04-211.471.471.471.470.00%-0.07%-7.43%942,9001,387,0002%1.47-8.29%1.59-0.50%1.600.13%1.590.25%-0.22%