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:
中昌数据( 600242.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
2020-04-302399.0805.253%1
2020-09-213865.3808.464%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
2020-02-197.938.067.767.77-2.63%-1.75%1.58%23,457,200185,509,000106%7.911.46%7.771.74%7.681.05%7.651.20%-0.49%
2020-02-187.737.997.567.984.31%2.39%5.58%30,296,000236,141,000138%7.793.15%7.631.91%7.601.17%7.561.70%-0.86%
2020-02-177.377.707.357.655.08%1.24%2.93%19,619,200148,248,00092%7.562.99%7.490.11%7.51-0.56%7.430.23%-1.30%
2020-02-147.347.467.237.28-1.62%-0.78%-1.82%11,260,20082,620,00056%7.34-2.41%7.48-0.70%7.55-1.96%7.42-0.63%-1.41%
2020-02-137.757.757.407.40-3.39%-1.57%-0.83%15,713,300118,136,00075%7.52-0.45%7.54-0.88%7.711.06%7.460.08%-1.55%
2020-02-127.497.677.417.662.27%1.43%2.74%15,718,800118,710,00072%7.550.19%7.60-2.12%7.621.26%7.46-0.55%-1.84%
2020-02-117.677.677.457.49-3.10%-0.64%-0.09%15,583,200117,469,00070%7.54-1.66%7.771.54%7.531.92%7.50-1.07%-2.21%
2020-02-107.807.857.517.73-2.64%0.85%2.01%29,340,800224,884,000126%7.67-3.40%7.652.25%7.391.12%7.58-1.70%-2.30%
2020-02-077.908.147.667.947.30%0.06%3.00%39,911,100316,686,000178%7.9410.09%7.487.69%7.312.07%7.71-1.68%-2.13%
2020-02-066.957.476.867.405.87%2.66%-5.62%26,623,700191,910,000111%7.213.39%6.952.37%7.16-0.91%7.84-2.44%-1.89%
2020-02-056.757.146.706.993.56%0.26%-13.03%21,184,600147,708,00085%6.975.80%6.79-5.92%7.22-3.03%8.04-2.57%-1.48%
2020-02-046.206.806.206.75-2.03%2.43%-18.17%20,717,500136,523,00075%6.59-4.35%7.21-4.99%7.45-5.15%8.25-2.71%-1.11%
2020-02-036.896.896.896.89-9.93%0.00%-18.74%1,548,90010,672,0005%6.89-11.77%7.59-1.80%7.85-2.79%8.48-0.85%-0.70%
2020-01-237.688.127.547.650.66%-2.04%-10.55%22,587,000176,380,00081%7.814.88%7.73-1.98%8.08-3.14%8.55-1.97%-0.51%
2020-01-227.117.807.117.60-3.80%2.07%-12.88%25,626,700190,816,00078%7.45-7.43%7.89-5.96%8.34-3.48%8.72-2.86%-0.20%
2020-01-218.208.237.877.90-3.07%-1.79%-12.04%17,804,500143,224,00049%8.04-1.75%8.39-3.34%8.64-1.70%8.98-4.28%0.23%
2020-01-208.508.508.008.15-6.64%-0.45%-13.14%28,563,500233,839,00063%8.19-7.53%8.68-3.01%8.79-1.88%9.38-1.88%1.24%
2020-01-179.039.058.638.73-4.07%-1.40%-8.71%25,528,800226,043,00058%8.85-1.64%8.95-0.50%8.96-0.25%9.56-0.05%1.77%
2020-01-168.909.158.709.102.25%1.09%-4.89%29,342,100264,136,00061%9.000.23%8.990.18%8.98-0.70%9.570.75%2.24%
2020-01-159.019.198.818.90-1.66%-0.90%-6.29%22,243,900199,762,00045%8.98-0.12%8.980.05%9.04-1.60%9.501.67%2.39%
2020-01-149.049.078.909.050.78%0.65%-3.12%25,168,200226,309,00049%8.990.40%8.97-1.06%9.19-5.03%9.341.13%2.37%
2020-01-138.949.088.698.981.13%0.27%-2.78%23,465,400210,151,00042%8.96-0.13%9.07-2.06%9.68-1.63%9.241.41%2.77%
2020-01-109.209.278.808.88-4.31%-0.98%-2.51%32,964,700295,631,00058%8.97-2.41%9.26-6.21%9.840.21%9.111.05%2.86%
2020-01-099.009.418.909.280.65%0.99%2.95%49,177,100451,896,00090%9.19-2.70%9.87-2.70%9.820.95%9.011.11%2.86%
2020-01-089.539.779.229.22-9.96%-2.37%3.42%70,237,700663,297,000142%9.44-10.88%10.150.39%9.722.93%8.921.40%2.80%
2020-01-0711.3811.389.9010.24-2.29%-3.37%16.47%87,846,600930,872,000229%10.601.81%10.118.21%9.457.29%8.795.86%2.67%
2020-01-0610.4810.489.7110.489.97%0.68%26.19%37,403,100389,317,000120%10.4111.42%9.348.64%8.815.06%8.313.36%2.09%
2020-01-039.059.538.939.5310.05%2.01%18.61%70,972,200662,998,000225%9.3412.11%8.604.92%8.385.54%8.044.68%1.83%
2020-01-027.878.667.878.6610.04%3.92%12.82%39,875,500332,277,000136%8.337.44%8.192.63%7.942.17%7.682.18%1.41%
2019-12-317.488.277.487.870.00%1.47%4.77%50,284,400390,015,000164%7.76-7.97%7.981.09%7.770.67%7.511.47%1.21%