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:
泉阳泉( 600189.SH 上证)
板块 :林业   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
2020-11-163198.3004.472%1
2020-11-1617643.50024.612%1
2020-11-1617811.21024.846%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
2020-11-278.388.457.998.28-0.24%0.27%-16.63%32,646,300269,579,00043%8.26-0.90%8.49-4.91%9.15-3.97%9.930.05%2.32%
2020-11-268.568.608.208.30-3.26%-0.40%-16.39%32,016,000266,799,00040%8.33-4.56%8.93-5.52%9.52-4.70%9.930.58%2.95%
2020-11-258.909.048.528.58-5.61%-1.73%-13.07%51,241,600447,413,00065%8.73-6.41%9.45-4.70%9.99-4.84%9.870.65%3.27%
2020-11-2410.0410.129.099.09-10.00%-2.56%-7.30%71,946,900671,217,00099%9.33-8.63%9.91-5.82%10.50-2.12%9.810.67%3.46%
2020-11-2310.0010.549.9010.10-1.08%-1.08%3.69%59,205,700604,476,00096%10.21-0.47%10.53-3.47%10.732.64%9.742.23%3.54%
2020-11-2010.4610.809.8010.21-1.83%-0.47%7.15%70,962,800727,932,000121%10.26-6.60%10.90-0.95%10.452.19%9.532.51%3.60%
2020-11-1911.1411.6210.3010.40-6.98%-5.31%11.88%81,906,000899,612,000163%10.98-2.75%11.016.69%10.234.87%9.303.54%3.51%
2020-11-1811.1011.8610.6011.183.71%-1.01%24.53%100,389,0001,133,770,000242%11.298.05%10.3210.00%9.759.34%8.986.89%3.19%
2020-11-179.6010.789.5510.7810.00%3.13%28.35%48,036,000502,119,000140%10.4517.74%9.386.05%8.925.04%8.403.47%2.48%
2020-11-168.959.838.399.805.15%10.39%20.73%72,471,500643,389,000206%8.88-3.34%8.853.64%8.493.79%8.122.58%2.09%
2020-11-139.009.518.759.327.13%1.47%17.78%78,231,800718,588,000286%9.1910.28%8.538.25%8.187.46%7.916.33%1.77%
2020-11-128.108.707.778.709.99%4.45%16.90%56,273,800468,689,000250%8.338.13%7.885.49%7.624.09%7.443.84%1.11%
2020-11-117.207.917.177.9110.01%2.69%10.37%47,495,700365,860,000250%7.704.69%7.473.78%7.322.67%7.172.55%0.76%
2020-11-107.487.777.117.19-5.77%-2.28%2.88%31,117,600228,950,000195%7.360.70%7.201.57%7.131.54%6.991.47%0.50%
2020-11-097.087.636.827.639.94%4.42%10.77%43,412,400317,233,000316%7.315.64%7.093.93%7.023.79%6.892.84%0.43%
2020-11-066.707.206.636.944.05%0.33%3.61%33,000,800228,259,000323%6.922.46%6.823.60%6.763.36%6.701.61%0.21%
2020-11-056.606.936.526.671.52%-1.20%1.18%10,836,60073,159,000143%6.755.19%6.591.97%6.540.46%6.590.37%0.13%
2020-11-046.386.626.206.572.66%2.37%0.03%5,760,40036,969,00078%6.420.13%6.46-0.28%6.51-1.23%6.57-0.27%0.20%
2020-11-036.536.536.346.40-1.84%-0.16%-2.82%4,675,60029,972,00063%6.41-1.91%6.48-1.12%6.59-0.41%6.59-0.41%0.29%
2020-11-026.736.736.446.52-3.12%-0.23%-1.41%6,046,30039,514,00080%6.540.93%6.55-1.21%6.620.11%6.61-0.60%0.43%
2020-10-306.596.786.256.731.97%3.94%1.16%13,131,10085,019,000158%6.48-3.13%6.63-1.12%6.61-0.51%6.65-0.27%0.64%
2020-10-296.776.826.556.60-3.51%-1.26%-1.06%8,036,60053,714,000105%6.68-1.30%6.710.60%6.650.26%6.670.29%0.76%
2020-10-286.587.086.416.842.55%1.00%2.83%11,349,20076,862,000141%6.772.00%6.671.77%6.630.82%6.65-0.05%0.86%
2020-10-276.316.796.316.674.71%0.47%0.23%9,131,60060,628,000100%6.644.26%6.550.65%6.58-0.35%6.660.82%1.16%
2020-10-266.326.486.306.37-0.93%0.03%-3.50%3,296,30020,991,00031%6.37-2.05%6.51-1.15%6.60-1.55%6.600.63%1.30%
2020-10-236.576.666.346.43-3.31%-1.09%-1.98%4,877,00031,705,00045%6.50-1.40%6.58-1.26%6.700.15%6.560.82%1.30%
2020-10-226.616.756.476.650.61%0.86%2.20%5,628,30037,108,00052%6.59-0.77%6.67-1.48%6.690.38%6.511.09%1.29%
2020-10-216.756.816.576.61-2.07%-0.51%2.69%5,663,10037,623,00052%6.64-1.45%6.770.65%6.67-0.34%6.440.61%1.20%
2020-10-206.786.856.656.751.35%0.12%5.50%7,209,80048,608,00069%6.74-1.42%6.720.99%6.691.35%6.400.93%1.16%
2020-10-196.777.096.666.660.00%-2.62%5.06%12,283,20084,008,000123%6.844.48%6.660.26%6.601.79%6.341.57%1.07%