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:
曙光股份( 600303.SH 上证)
板块 :汽车制造   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
2019-08-235527.9908.182%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
2019-08-233.823.833.713.781.07%0.64%4.05%6,841,50025,697,00082%3.760.43%3.740.48%3.700.68%3.630.69%-0.59%
2019-08-223.753.773.703.740.81%0.00%3.66%7,507,70028,080,00085%3.740.70%3.721.09%3.670.99%3.610.39%-0.86%
2019-08-213.693.763.663.710.54%-0.11%3.23%8,838,30032,824,00095%3.710.41%3.680.80%3.640.55%3.590.28%-1.10%
2019-08-203.663.743.663.690.00%-0.24%2.96%8,262,50030,567,00087%3.701.51%3.651.31%3.620.75%3.580.22%-1.34%
2019-08-193.593.723.583.692.50%1.26%3.19%15,511,70056,526,000152%3.641.14%3.600.81%3.591.10%3.58-0.50%-1.56%
2019-08-163.583.653.563.60-0.28%-0.08%0.17%8,240,80029,693,00083%3.602.30%3.570.68%3.550.57%3.59-1.40%-1.66%
2019-08-153.523.613.433.611.12%2.50%-0.96%8,562,60030,157,00072%3.52-2.09%3.550.09%3.53-0.45%3.65-1.33%-1.89%
2019-08-143.603.643.553.570.56%-0.75%-3.36%7,255,00026,097,00060%3.602.01%3.550.77%3.55-0.11%3.69-1.34%-1.92%
2019-08-133.523.563.503.550.00%0.68%-5.18%5,946,90020,970,00046%3.530.37%3.52-0.65%3.55-0.37%3.74-1.29%-1.95%
2019-08-123.483.553.473.552.31%1.05%-6.41%8,413,40029,557,00064%3.51-0.14%3.54-0.70%3.57-1.52%3.79-1.58%-1.93%
2019-08-093.583.603.463.47-2.25%-1.36%-9.96%12,495,20043,957,00093%3.52-1.81%3.57-0.75%3.62-2.48%3.85-2.08%-1.87%
2019-08-083.613.683.543.55-1.66%-0.92%-9.81%12,199,70043,709,00092%3.58-0.58%3.59-2.05%3.71-2.08%3.94-1.99%-1.74%
2019-08-073.673.693.533.610.28%0.17%-10.11%10,230,50036,869,00076%3.600.28%3.67-2.63%3.79-2.27%4.02-2.10%-1.63%
2019-08-063.703.703.523.60-4.26%0.17%-12.24%14,718,40052,894,000102%3.59-6.14%3.77-3.39%3.88-3.07%4.10-2.01%-1.55%
2019-08-053.873.903.723.76-2.84%-1.80%-10.18%10,953,70041,942,00085%3.83-0.47%3.90-2.18%4.00-1.98%4.19-1.53%-1.42%
2019-08-023.983.983.783.87-4.68%0.60%-8.96%23,477,30090,313,000178%3.85-5.92%3.99-4.94%4.08-4.20%4.25-3.61%-1.39%
2019-08-014.114.144.044.06-2.17%-0.71%-7.94%10,382,90042,460,00087%4.09-2.53%4.19-1.99%4.26-1.59%4.41-1.65%-1.09%
2019-07-314.314.324.134.15-4.60%-1.07%-7.45%10,521,30044,132,00089%4.20-2.98%4.28-1.68%4.33-1.21%4.48-1.65%-1.01%
2019-07-304.324.384.294.351.16%0.60%-4.58%8,067,40034,886,00067%4.32-0.19%4.35-0.64%4.38-0.41%4.56-1.11%-0.88%
2019-07-294.414.424.254.30-3.59%-0.74%-6.72%9,384,60040,655,00075%4.33-1.25%4.38-0.68%4.40-0.72%4.61-0.97%-0.80%
2019-07-264.404.474.354.460.68%1.66%-4.19%10,760,50047,202,00086%4.39-0.54%4.41-0.41%4.43-2.12%4.66-0.79%-0.74%
2019-07-254.444.464.364.43-0.45%0.43%-5.58%10,990,20048,482,00092%4.41-0.27%4.43-0.63%4.53-1.76%4.69-0.95%-0.67%
2019-07-244.464.484.394.450.23%0.61%-6.06%16,022,40070,875,000140%4.42-0.83%4.46-3.57%4.61-2.43%4.74-1.27%-0.57%
2019-07-234.544.544.424.44-0.45%-0.45%-7.46%6,899,40030,771,00068%4.46-0.73%4.62-2.12%4.73-1.34%4.80-0.66%-0.44%
2019-07-224.714.754.364.46-4.90%-0.73%-7.66%12,306,50055,290,000124%4.49-6.53%4.72-2.60%4.79-1.54%4.83-1.25%-0.36%
2019-07-194.824.914.684.69-3.50%-2.43%-4.11%14,276,00068,624,000163%4.81-1.27%4.85-0.78%4.87-0.39%4.89-0.63%-0.24%
2019-07-184.854.954.824.860.21%-0.18%-1.26%10,440,60050,834,000131%4.87-0.02%4.88-0.06%4.88-0.33%4.92-0.79%-0.23%
2019-07-174.884.934.824.85-1.02%-0.41%-2.24%14,135,70068,836,000169%4.87-0.92%4.89-0.23%4.90-0.29%4.96-0.40%-0.17%
2019-07-164.894.974.834.900.20%-0.31%-1.63%11,546,40056,747,000156%4.920.72%4.90-0.29%4.91-0.06%4.98-0.32%-0.18%
2019-07-154.884.954.814.890.00%0.20%-2.14%9,813,80047,890,000140%4.88-0.29%4.91-0.49%4.92-0.71%5.00-0.36%-0.23%