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:
卧龙地产( 600173.SH 上证)
板块 :水泥制造_h   下月解禁   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
2020-02-0661.2000.090%
2020-02-0676.5000.110%
2020-03-0961.2000.084%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
2020-01-175.075.104.955.01-0.99%0.00%-2.74%2,691,80013,485,00080%5.01-0.85%5.06-0.98%5.11-0.58%5.15-0.35%0.02%
2020-01-165.115.115.025.06-0.98%0.14%-2.11%3,066,10015,494,00087%5.05-0.82%5.11-0.74%5.14-0.60%5.17-0.35%0.09%
2020-01-155.175.175.045.11-1.16%0.29%-1.48%4,817,20024,543,000132%5.10-2.19%5.15-0.94%5.17-0.25%5.19-0.29%0.15%
2020-01-145.215.265.155.17-0.77%-0.75%-0.62%2,614,10013,617,00079%5.210.58%5.200.04%5.180.00%5.200.06%0.20%
2020-01-135.205.225.135.210.00%0.60%0.21%3,489,20018,069,000104%5.18-0.71%5.200.35%5.18-0.25%5.20-0.02%0.22%
2020-01-105.285.285.175.21-0.57%-0.12%0.19%2,003,70010,452,00058%5.220.31%5.180.00%5.200.00%5.20-0.10%0.25%
2020-01-095.125.275.095.243.15%0.77%0.67%4,655,40024,209,000121%5.201.44%5.18-0.23%5.20-0.15%5.210.35%0.33%
2020-01-085.205.205.065.08-2.68%-0.90%-2.06%3,391,90017,387,00082%5.13-1.58%5.19-0.50%5.20-0.31%5.190.17%0.33%
2020-01-075.225.255.185.22-0.19%0.23%0.81%2,399,00012,494,00060%5.21-0.65%5.22-0.17%5.220.12%5.180.39%0.30%
2020-01-065.235.285.205.23-0.76%-0.23%1.40%3,349,50017,557,00084%5.240.77%5.230.17%5.210.19%5.160.35%0.23%
2020-01-035.225.345.155.271.15%1.31%2.53%4,514,70023,486,000112%5.20-0.61%5.220.12%5.20-0.17%5.140.31%0.19%
2020-01-025.255.295.195.210.00%-0.46%1.68%4,400,50023,034,000114%5.230.52%5.210.39%5.210.75%5.120.29%0.15%
2019-12-315.205.245.185.210.58%0.06%1.98%2,212,40011,521,00059%5.210.64%5.19-0.35%5.170.53%5.110.18%0.14%
2019-12-305.155.225.105.180.39%0.12%1.57%2,933,50015,179,00078%5.17-0.35%5.210.75%5.150.63%5.100.24%0.16%
2019-12-275.265.275.135.16-1.90%-0.62%1.42%4,722,10024,519,000127%5.19-0.88%5.170.80%5.120.61%5.090.36%0.14%
2019-12-265.205.315.155.261.15%0.42%3.75%5,637,90029,529,000168%5.242.71%5.131.89%5.081.03%5.070.70%0.12%
2019-12-254.985.304.925.204.42%1.96%3.28%7,107,70036,248,000234%5.103.09%5.031.17%5.030.40%5.040.36%0.06%
2019-12-244.934.984.904.980.61%0.67%-0.74%2,336,30011,557,00089%4.95-0.04%4.98-0.56%5.01-0.38%5.02-0.14%0.05%
2019-12-234.985.004.904.95-1.00%0.02%-1.47%3,297,00016,316,000126%4.95-1.43%5.00-0.95%5.03-0.28%5.02-0.32%0.08%
2019-12-205.035.064.985.00-1.19%-0.42%-0.79%3,291,30016,525,000136%5.02-0.36%5.05-0.30%5.05-0.04%5.04-0.10%0.13%
2019-12-195.105.105.015.06-0.78%0.42%0.30%3,380,80017,037,000143%5.04-1.24%5.070.16%5.050.14%5.05-0.02%0.18%
2019-12-185.095.155.065.100.20%-0.04%1.07%2,698,00013,766,000116%5.100.75%5.060.60%5.040.34%5.050.20%0.21%
2019-12-175.015.105.015.091.60%0.51%1.07%2,721,20013,779,000128%5.061.18%5.030.56%5.020.20%5.040.34%0.16%
2019-12-165.035.054.965.01-0.40%0.10%-0.18%2,490,00012,462,000120%5.010.00%5.00-0.22%5.01-0.36%5.020.04%0.10%
2019-12-135.025.044.985.030.20%0.50%0.26%1,546,1007,738,00081%5.010.32%5.01-0.16%5.03-0.26%5.020.14%0.10%
2019-12-125.035.054.935.02-0.79%0.62%0.20%1,768,8008,825,00095%4.99-0.86%5.02-0.61%5.04-0.14%5.010.10%0.07%
2019-12-115.035.104.985.060.60%0.56%1.10%2,108,50010,611,000118%5.030.06%5.05-0.22%5.050.06%5.010.24%0.04%
2019-12-105.085.104.995.03-1.37%0.02%0.74%2,299,70011,565,000133%5.03-1.33%5.06-0.04%5.050.46%4.990.18%0.00%
2019-12-095.125.125.075.100.00%0.06%2.33%1,801,1009,180,000112%5.100.61%5.060.42%5.030.46%4.980.22%-0.02%
2019-12-065.085.124.995.100.00%0.67%2.55%2,669,00013,520,000158%5.070.46%5.041.14%5.000.75%4.970.34%-0.06%