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:
粤泰股份( 600393.SH 上证)
板块 :房地产_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
2019-11-0699.0000.039%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
2019-09-122.762.812.722.781.46%0.47%5.95%36,416,500100,769,00067%2.77-0.18%2.781.83%2.701.13%2.620.46%0.53%
2019-09-112.822.842.732.74-2.84%-1.15%4.90%50,812,600140,849,00090%2.77-0.65%2.732.29%2.671.49%2.610.89%0.55%
2019-09-102.722.882.672.824.44%1.08%8.92%80,187,200223,700,000140%2.795.60%2.672.58%2.632.26%2.591.57%0.42%
2019-09-092.582.742.542.705.88%2.20%5.92%81,520,000215,415,000142%2.643.08%2.601.76%2.571.14%2.551.15%0.07%
2019-09-062.652.652.512.55-3.77%-0.51%1.19%72,360,300185,479,000134%2.56-1.12%2.560.75%2.540.40%2.520.56%-0.10%
2019-09-052.542.652.522.654.33%2.24%5.75%79,887,300207,047,000157%2.594.10%2.541.81%2.530.12%2.510.81%-0.20%
2019-09-042.482.552.452.542.42%2.01%2.17%49,918,700124,277,00098%2.490.12%2.49-0.52%2.53-0.32%2.490.00%-0.33%
2019-09-032.502.542.462.48-0.80%-0.28%-0.24%39,746,60098,840,00079%2.49-0.64%2.51-1.84%2.540.48%2.49-0.20%-0.36%
2019-09-022.512.532.482.500.40%-0.12%0.36%31,750,90079,482,00064%2.50-0.75%2.550.04%2.520.88%2.49-0.08%-0.31%
2019-08-302.592.602.472.49-3.86%-1.27%-0.12%44,211,800111,507,00086%2.52-2.81%2.550.95%2.500.60%2.490.16%-0.36%
2019-08-292.572.652.532.591.57%-0.19%4.06%64,956,900168,585,000131%2.602.61%2.532.81%2.491.39%2.490.69%-0.44%
2019-08-282.462.582.432.553.66%0.83%3.16%70,471,200178,188,000144%2.533.31%2.461.74%2.450.57%2.47-0.48%-0.62%
2019-08-272.362.532.362.464.68%0.49%-0.97%57,948,600141,875,000109%2.454.71%2.42-0.04%2.44-0.65%2.48-1.90%-0.67%
2019-08-262.352.382.292.35-2.49%0.51%-7.19%37,082,30086,692,00060%2.34-4.06%2.42-1.67%2.45-1.21%2.53-0.59%-0.51%
2019-08-232.502.512.402.41-3.98%-1.11%-5.38%49,649,400120,977,00082%2.44-0.57%2.46-1.29%2.48-0.32%2.55-0.43%-0.59%
2019-08-222.382.522.382.511.21%2.41%-1.88%60,081,100147,230,000102%2.45-1.57%2.49-1.07%2.49-0.16%2.56-0.51%-0.70%
2019-08-212.532.542.462.48-1.59%-0.40%-3.54%45,130,800112,389,00080%2.49-2.54%2.520.20%2.50-1.23%2.57-0.27%-0.88%
2019-08-202.562.612.512.52-1.18%-1.37%-2.25%36,840,20094,143,00068%2.561.67%2.511.21%2.53-2.21%2.580.27%-0.99%
2019-08-192.492.562.462.554.08%1.47%-0.82%48,307,700121,385,00084%2.511.54%2.48-1.70%2.58-0.27%2.57-0.50%-1.15%
2019-08-162.482.532.422.45-2.00%-1.01%-5.19%44,319,700109,706,00078%2.480.69%2.53-3.55%2.59-0.50%2.58-0.65%-1.24%
2019-08-152.462.512.402.50-1.96%1.71%-3.88%49,020,400120,479,00084%2.46-4.91%2.62-0.80%2.60-0.76%2.60-1.14%-1.51%
2019-08-142.682.682.532.55-4.85%-1.35%-3.08%91,848,300237,411,000164%2.59-4.96%2.64-0.49%2.62-0.23%2.63-0.98%-1.59%
2019-08-132.642.872.602.682.68%-1.47%0.87%105,827,600287,903,000218%2.726.21%2.653.15%2.633.14%2.66-0.34%-1.63%
2019-08-122.542.622.482.611.56%1.91%-2.10%46,156,700118,212,000104%2.56-0.23%2.57-0.08%2.55-0.82%2.67-1.37%-1.72%
2019-08-092.622.632.512.57-1.53%0.12%-4.92%35,942,10092,253,00081%2.57-0.74%2.571.22%2.57-0.96%2.70-1.46%-1.74%
2019-08-082.572.642.532.611.56%0.93%-4.85%40,173,000103,892,00088%2.590.82%2.54-0.97%2.60-1.67%2.74-2.35%-1.74%
2019-08-072.572.612.532.570.00%0.19%-8.51%34,288,10087,945,00068%2.572.60%2.57-1.50%2.64-1.75%2.81-1.40%-1.74%
2019-08-062.612.622.412.57-3.38%2.80%-9.79%61,931,000154,854,00097%2.50-7.37%2.61-4.33%2.69-3.62%2.85-1.32%-2.07%
2019-08-052.692.742.662.66-1.12%-1.44%-7.86%31,995,10086,364,00044%2.700.94%2.72-1.55%2.79-1.38%2.89-1.37%-2.71%
2019-08-022.752.752.592.690.00%0.60%-8.10%52,522,500140,429,00069%2.67-4.33%2.77-3.25%2.83-2.58%2.93-3.40%-2.93%