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:
黄河旋风( 600172.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-264365.0803.007%1
2019-11-123085.7102.150%追加限售
2019-11-123857.1402.613%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
2019-08-203.193.243.183.190.00%-0.44%2.41%13,407,80042,960,000129%3.201.36%3.161.64%3.130.90%3.120.42%-1.10%
2019-08-193.113.193.113.192.90%0.92%2.84%13,930,30044,028,000118%3.161.84%3.110.81%3.110.78%3.10-1.12%-1.23%
2019-08-163.073.133.063.100.32%-0.13%-1.18%9,394,30029,158,00069%3.101.70%3.090.36%3.080.16%3.14-1.63%-1.14%
2019-08-153.033.103.013.090.00%1.25%-3.10%10,564,00032,239,00067%3.05-1.83%3.08-0.32%3.08-0.42%3.19-1.67%-1.03%
2019-08-143.113.143.093.090.32%-0.61%-4.72%8,404,10026,130,00049%3.111.27%3.090.33%3.09-0.16%3.24-1.22%-0.84%
2019-08-133.073.093.043.08-0.65%0.33%-6.18%6,980,90021,428,00036%3.07-0.10%3.08-0.42%3.09-0.19%3.28-1.94%-0.72%
2019-08-123.053.103.053.101.64%0.88%-7.41%7,716,00023,714,00033%3.07-0.20%3.09-0.52%3.10-2.02%3.35-1.79%-0.50%
2019-08-093.123.133.043.05-1.61%-0.94%-10.53%12,367,30038,080,00043%3.08-1.03%3.10-0.19%3.16-2.35%3.41-0.58%-0.26%
2019-08-083.093.143.093.100.65%-0.35%-9.59%10,066,10031,317,00034%3.11-0.29%3.11-2.45%3.24-1.94%3.43-0.58%-0.20%
2019-08-073.133.173.083.08-0.96%-1.28%-10.70%13,830,80043,154,00045%3.120.52%3.19-2.75%3.30-1.61%3.45-0.86%-0.13%
2019-08-063.163.203.023.11-4.31%0.19%-10.61%26,925,30083,576,00079%3.10-6.11%3.28-3.82%3.36-3.28%3.48-0.88%0.00%
2019-08-053.373.393.243.25-4.41%-1.69%-7.41%26,938,70089,058,00082%3.31-3.76%3.41-1.82%3.47-1.95%3.51-0.28%0.11%
2019-08-023.433.483.393.40-3.68%-1.02%-3.41%24,899,70085,536,00075%3.44-1.63%3.47-1.76%3.54-0.25%3.52-0.45%0.17%
2019-08-013.473.533.433.531.44%1.09%-0.17%24,200,90084,516,00065%3.490.12%3.53-1.15%3.55-0.14%3.540.17%0.30%
2019-07-313.523.543.473.48-1.42%-0.23%-1.42%24,096,90084,048,00064%3.49-2.65%3.57-0.03%3.56-0.34%3.530.00%0.29%
2019-07-303.633.633.533.53-1.67%-1.48%0.00%40,787,900146,158,000108%3.58-0.61%3.580.42%3.570.71%3.530.26%0.33%
2019-07-293.453.703.453.593.46%-0.42%1.96%53,299,100192,147,000143%3.613.98%3.560.76%3.541.29%3.520.60%0.35%
2019-07-263.483.513.443.47-1.42%0.09%-0.86%17,478,50060,592,00048%3.47-1.73%3.530.34%3.50-0.82%3.500.03%0.32%
2019-07-253.553.563.503.52-1.95%-0.23%0.60%23,277,10082,117,00055%3.53-1.04%3.520.72%3.530.40%3.500.11%0.50%
2019-07-243.493.653.473.591.99%0.70%2.72%40,997,400146,161,00095%3.573.15%3.50-0.51%3.510.34%3.500.43%0.61%
2019-07-233.433.533.383.521.44%1.85%1.15%30,512,600105,449,00074%3.46-0.06%3.510.17%3.50-0.11%3.480.26%0.53%
2019-07-223.593.593.383.47-3.34%0.35%-0.03%43,120,600149,097,000109%3.46-3.27%3.51-0.43%3.500.06%3.470.26%0.42%
2019-07-193.423.703.423.593.76%0.42%3.70%68,925,300246,422,000195%3.584.44%3.521.35%3.500.84%3.460.90%0.34%
2019-07-183.423.503.353.460.87%1.08%0.85%29,009,90099,313,00094%3.42-2.31%3.480.00%3.47-0.20%3.430.09%0.23%
2019-07-173.523.593.423.43-3.38%-2.11%0.06%34,702,800121,583,000123%3.500.34%3.480.03%3.480.61%3.430.38%0.24%
2019-07-163.463.563.423.552.31%1.66%3.95%38,280,200133,679,000147%3.491.93%3.480.12%3.460.79%3.420.44%0.23%
2019-07-153.393.493.363.470.29%1.28%2.06%31,263,400107,121,000127%3.43-1.69%3.470.41%3.430.59%3.400.27%0.21%
2019-07-123.403.553.353.46-1.42%-0.72%2.03%82,325,200286,929,000366%3.490.26%3.462.67%3.412.40%3.391.83%0.21%
2019-07-113.203.513.193.5110.03%0.98%5.41%37,888,200131,704,000243%3.488.25%3.375.02%3.332.71%3.331.25%0.02%
2019-07-103.253.263.173.190.00%-0.65%-3.01%12,309,90039,530,00087%3.21-0.40%3.21-0.74%3.24-0.86%3.29-0.36%-0.09%