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:
白云山( 600332.SH 上证)
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-1733471.17020.588%1
2019-08-1933471.17020.588%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
2019-08-2339.0039.1037.8038.00-4.45%-0.50%2.15%22,717,300867,616,000212%38.19-2.36%38.470.28%38.100.87%37.201.10%0.34%
2019-08-2238.3939.8838.1239.773.68%1.67%8.09%14,587,300570,596,000162%39.122.57%38.372.11%37.772.04%36.801.40%0.16%
2019-08-2138.0038.3737.8238.360.45%0.59%5.71%8,692,500331,489,000106%38.141.30%37.571.22%37.021.23%36.290.84%-0.04%
2019-08-2037.0738.1936.8538.193.02%1.45%6.12%12,449,900468,687,000156%37.651.63%37.121.76%36.571.36%35.991.28%-0.21%
2019-08-1936.7737.4736.7637.070.95%0.08%4.33%10,910,500404,148,000140%37.041.12%36.481.48%36.081.17%35.530.81%-0.44%
2019-08-1636.1437.0935.9136.721.60%0.24%4.18%11,543,000422,848,000149%36.632.65%35.951.70%35.661.09%35.250.39%-0.60%
2019-08-1534.9036.2234.8036.141.75%1.27%2.94%9,992,800356,600,000125%35.691.07%35.350.82%35.280.58%35.11-0.63%-0.74%
2019-08-1435.0935.6635.0235.522.27%0.60%0.53%8,256,900291,534,00095%35.311.72%35.060.04%35.070.32%35.33-0.44%-0.77%
2019-08-1334.9035.1034.5034.73-1.61%0.05%-2.14%4,810,100166,963,00056%34.71-0.83%35.05-0.04%34.960.38%35.49-0.71%-0.77%
2019-08-1234.9835.3634.3335.300.89%0.85%-1.24%6,041,400211,454,00068%35.00-0.77%35.060.15%34.830.03%35.74-0.62%-0.76%
2019-08-0935.0035.6534.8634.990.55%-0.80%-2.71%8,344,800294,339,00094%35.271.48%35.011.17%34.82-0.42%35.96-0.76%-0.78%
2019-08-0834.7934.9934.5134.800.37%0.12%-3.97%4,716,500163,941,00052%34.76-0.26%34.61-0.24%34.97-1.47%36.24-0.60%-0.78%
2019-08-0735.0035.3334.5434.67-0.43%-0.51%-4.90%6,325,700220,438,00069%34.851.35%34.69-0.95%35.49-0.85%36.46-0.78%-0.76%
2019-08-0634.0035.1733.6234.820.72%1.27%-5.23%10,162,200349,430,000105%34.39-1.45%35.02-2.42%35.79-1.65%36.74-1.02%-0.74%
2019-08-0535.5035.5034.5534.57-2.59%-0.92%-6.87%10,240,000357,294,000107%34.89-2.14%35.89-1.68%36.39-1.49%37.12-0.80%-0.71%
2019-08-0235.7135.9935.3935.49-2.77%-0.47%-5.16%12,227,900435,992,000119%35.66-2.91%36.50-2.05%36.94-1.67%37.42-1.00%-0.80%
2019-08-0137.5037.5036.2236.50-3.03%-0.61%-3.44%15,571,000571,852,000161%36.73-2.90%37.27-1.79%37.57-1.33%37.80-0.93%-0.76%
2019-07-3138.0338.2437.5737.64-1.03%-0.48%-1.35%5,200,600196,700,00059%37.82-0.63%37.95-0.48%38.07-0.16%38.15-0.50%-0.72%
2019-07-3038.0038.3037.8138.03-0.18%-0.08%-0.82%6,942,400264,240,00078%38.060.37%38.13-0.03%38.130.19%38.35-0.61%-0.73%
2019-07-2938.2038.2737.5038.10-0.83%0.47%-1.25%6,731,200255,245,00075%37.92-1.19%38.14-0.21%38.060.52%38.58-0.82%-0.72%
2019-07-2638.3238.7338.1038.420.63%0.11%-1.23%7,332,900281,418,00080%38.380.76%38.220.56%37.87-0.33%38.90-0.73%-0.68%
2019-07-2538.0038.3037.6138.180.63%0.24%-2.56%6,462,000246,127,00066%38.09-0.24%38.010.75%37.99-0.57%39.19-0.42%-0.62%
2019-07-2438.0038.6337.6737.940.08%-0.63%-3.58%9,151,100349,383,00093%38.181.06%37.73-0.52%38.21-0.76%39.35-0.57%-0.58%
2019-07-2337.6838.1537.1137.911.34%0.34%-4.20%9,349,300353,219,00097%37.780.81%37.92-1.05%38.50-1.29%39.57-0.72%-0.51%
2019-07-2237.9738.0636.8037.41-3.23%-0.17%-6.15%18,670,400699,677,000198%37.48-4.10%38.33-3.24%39.00-3.09%39.86-1.68%-0.41%
2019-07-1939.3039.6738.6338.66-0.90%-1.06%-4.64%8,414,100328,784,000104%39.08-1.13%39.61-1.68%40.24-1.05%40.54-0.65%-0.22%
2019-07-1840.1040.1739.0039.01-3.15%-1.29%-4.40%8,018,500316,888,000101%39.52-2.15%40.29-1.56%40.67-0.37%40.81-0.51%-0.12%
2019-07-1740.6940.8040.1140.28-1.64%-0.27%-1.79%6,744,400272,400,00081%40.39-1.71%40.93-0.37%40.82-0.26%41.02-0.64%0.00%
2019-07-1641.3241.7240.7340.95-0.97%-0.35%-0.80%6,831,600280,732,00078%41.09-0.25%41.080.54%40.920.03%41.28-0.46%0.17%
2019-07-1541.2741.7540.6341.350.00%0.37%-0.29%9,259,200381,446,00092%41.200.55%40.860.20%40.910.15%41.47-0.44%0.35%