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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-03-0881.6000.112%1
2019-03-08102.0000.140%1
2020-02-0676.5000.110%
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
2019-03-225.045.084.965.070.80%0.92%2.32%8,595,10043,182,00083%5.02-0.42%5.020.08%5.010.40%4.960.61%0.51%
2019-03-215.095.095.005.03-0.79%-0.30%2.13%10,612,50053,535,00099%5.050.80%5.020.56%4.990.75%4.930.35%0.50%
2019-03-204.965.114.875.072.01%1.30%3.30%13,854,40069,343,000127%5.01-0.16%4.990.71%4.950.04%4.910.39%0.57%
2019-03-195.065.114.934.97-0.20%-0.86%1.66%9,898,10049,616,00092%5.011.58%4.961.23%4.950.14%4.890.37%0.62%
2019-03-184.904.984.874.982.05%0.91%2.24%7,080,40034,943,00067%4.940.59%4.90-0.75%4.940.75%4.870.33%0.65%
2019-03-154.824.994.824.882.09%-0.53%0.51%8,300,40040,718,00073%4.911.01%4.93-0.40%4.910.66%4.860.58%0.72%
2019-03-144.915.024.734.78-4.40%-1.59%-0.97%9,372,90045,524,00080%4.86-2.78%4.950.71%4.87-0.04%4.830.29%0.73%
2019-03-134.945.114.835.001.01%0.08%3.89%14,887,70074,378,000123%5.000.38%4.921.95%4.880.72%4.810.78%0.86%
2019-03-124.875.084.864.952.27%-0.54%3.64%10,566,00052,582,00088%4.984.60%4.820.52%4.840.69%4.780.76%0.93%
2019-03-114.614.844.614.845.45%1.72%2.11%11,191,60053,249,00087%4.760.00%4.80-0.54%4.81-0.04%4.740.64%0.99%
2019-03-084.824.844.584.59-6.13%-3.53%-2.55%13,128,30062,459,000101%4.76-2.40%4.83-0.41%4.810.61%4.710.56%1.05%
2019-03-074.874.954.814.890.41%0.31%4.40%12,883,20062,812,000108%4.880.60%4.850.87%4.780.61%4.680.99%1.03%
2019-03-064.794.924.764.871.25%0.50%5.00%11,826,40057,315,000104%4.851.28%4.801.78%4.750.70%4.640.87%0.97%
2019-03-054.764.834.734.810.63%0.52%4.61%6,945,30033,232,00064%4.790.19%4.72-0.02%4.720.64%4.600.68%0.89%
2019-03-044.664.854.654.782.80%0.08%4.66%14,419,30068,861,000133%4.783.58%4.720.68%4.691.28%4.571.09%0.86%
2019-03-014.654.694.574.65-0.85%0.85%2.92%11,769,70054,265,000115%4.61-2.89%4.690.17%4.630.63%4.520.67%0.77%
2019-02-284.734.924.574.690.43%-1.22%4.50%17,577,60083,450,000190%4.751.48%4.682.07%4.601.93%4.491.58%0.71%
2019-02-274.564.784.564.671.52%-0.19%5.70%13,923,30065,148,000171%4.681.78%4.592.03%4.511.69%4.421.42%0.58%
2019-02-264.544.734.474.601.32%0.07%5.60%14,204,40065,303,000190%4.602.70%4.492.44%4.441.91%4.361.40%0.47%
2019-02-254.394.574.354.544.85%1.43%5.68%13,809,70061,812,000204%4.484.02%4.392.02%4.361.82%4.301.20%0.38%
2019-02-224.254.394.224.331.64%0.63%2.00%6,429,10027,662,000105%4.300.07%4.300.23%4.280.54%4.250.38%0.28%
2019-02-214.284.404.244.26-1.16%-0.93%0.73%7,852,90033,771,000133%4.300.09%4.290.75%4.250.40%4.230.38%0.25%
2019-02-204.274.354.254.310.47%0.33%2.30%5,934,90025,499,000103%4.300.56%4.260.92%4.240.26%4.210.07%0.27%
2019-02-194.244.324.234.291.42%0.42%1.90%6,767,00028,909,000114%4.271.62%4.220.41%4.230.29%4.210.45%0.37%
2019-02-184.164.244.164.232.17%0.62%0.93%5,857,00024,621,000101%4.200.84%4.20-0.33%4.210.12%4.190.12%0.36%
2019-02-154.234.234.144.14-1.90%-0.70%-1.10%5,198,40021,670,00093%4.17-1.42%4.22-0.33%4.210.21%4.190.05%0.39%
2019-02-144.264.274.204.22-1.40%-0.21%0.86%5,808,30024,565,000108%4.23-0.28%4.230.38%4.200.26%4.180.29%0.45%
2019-02-134.214.284.204.281.42%0.92%2.59%6,721,60028,505,000132%4.240.50%4.211.01%4.19-0.10%4.170.36%0.47%
2019-02-124.214.274.174.22-0.71%0.00%1.52%6,096,80025,727,000123%4.221.15%4.170.41%4.190.62%4.160.48%0.52%
2019-02-114.144.274.104.250.00%1.87%2.73%5,306,70022,141,000109%4.171.63%4.16-0.86%4.170.14%4.140.24%0.53%