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:
卓郎智能( 600545.SH 上证)
板块 :建筑业   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-09-0444854.13023.665%1
2019-09-0544854.13023.665%1
2020-09-0777108.59040.682%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
2019-09-186.927.146.887.132.74%1.36%1.80%11,248,30079,118,000113%7.032.03%6.960.88%6.940.77%7.000.07%0.88%
2019-09-176.886.956.836.94-0.43%0.67%-0.84%7,509,60051,769,00076%6.89-0.13%6.900.12%6.890.15%7.000.27%1.06%
2019-09-166.906.986.846.971.01%0.97%-0.14%6,611,60045,643,00070%6.900.19%6.890.22%6.880.22%6.980.37%1.02%
2019-09-126.886.926.866.900.29%0.15%-0.78%3,301,30022,746,00036%6.890.31%6.870.16%6.86-0.71%6.950.45%0.98%
2019-09-116.926.926.846.88-0.72%0.16%-0.62%4,724,40032,451,00051%6.870.00%6.860.12%6.91-1.79%6.920.44%0.93%
2019-09-106.856.956.806.931.02%0.89%0.54%6,735,20046,263,00073%6.870.25%6.86-1.01%7.04-0.17%6.890.35%0.87%
2019-09-096.866.896.816.860.73%0.12%-0.13%5,922,60040,579,00066%6.850.07%6.93-2.16%7.050.36%6.870.57%0.83%
2019-09-066.936.966.796.81-2.16%-0.54%-0.29%8,406,90057,563,00095%6.85-2.03%7.08-0.32%7.020.37%6.830.38%0.74%
2019-09-057.007.126.946.96-2.11%-0.41%2.29%17,316,900121,021,000213%6.99-2.94%7.100.37%7.000.91%6.800.91%0.68%
2019-09-047.247.497.007.111.72%-1.26%5.44%28,170,500202,857,000440%7.203.02%7.086.46%6.936.53%6.745.00%0.59%
2019-09-036.996.996.996.9910.08%0.00%8.84%7,969,80055,709,000205%6.9910.36%6.655.73%6.513.60%6.421.87%0.09%
2019-09-026.276.386.256.351.11%0.25%0.73%3,900,50024,704,000103%6.331.09%6.290.35%6.280.38%6.30-0.11%-0.08%
2019-08-306.296.296.246.28-0.16%0.22%-0.49%4,006,20025,102,000104%6.270.03%6.26-0.13%6.26-0.11%6.31-0.06%-0.08%
2019-08-296.276.296.236.290.00%0.42%-0.40%4,434,70027,777,000118%6.260.00%6.270.26%6.27-0.18%6.32-0.03%-0.10%
2019-08-286.256.306.236.290.00%0.42%-0.43%4,454,00027,901,000120%6.26-0.45%6.26-0.18%6.28-0.35%6.32-0.16%-0.13%
2019-08-276.286.336.246.29-0.16%-0.03%-0.58%3,796,40023,887,000111%6.291.09%6.27-0.18%6.30-0.51%6.33-0.06%-0.13%
2019-08-266.236.336.146.30-0.32%1.22%-0.49%5,532,80034,438,000164%6.22-1.27%6.28-1.18%6.33-0.83%6.33-0.38%-0.15%
2019-08-236.346.366.276.32-0.47%0.25%-0.55%3,803,10023,975,000128%6.30-0.94%6.35-1.03%6.38-0.03%6.36-0.16%-0.13%
2019-08-226.406.426.346.35-1.09%-0.22%-0.24%2,244,50014,285,00079%6.36-1.00%6.420.02%6.390.33%6.37-0.02%-0.15%
2019-08-216.486.486.416.42-0.62%-0.12%0.85%2,090,80013,440,00075%6.43-0.33%6.420.56%6.370.14%6.370.05%-0.17%
2019-08-206.436.496.406.460.31%0.17%1.52%3,454,60022,278,000123%6.450.92%6.380.87%6.360.38%6.360.13%-0.24%
2019-08-196.326.456.326.441.90%0.78%1.34%4,329,40027,663,000149%6.391.49%6.330.40%6.330.17%6.36-0.11%-0.29%
2019-08-166.296.326.256.320.00%0.38%-0.66%3,007,60018,936,000104%6.300.26%6.30-0.22%6.32-0.30%6.36-0.22%-0.27%
2019-08-156.306.336.216.32-0.47%0.64%-0.88%3,787,70023,787,000129%6.28-1.23%6.32-0.63%6.34-0.46%6.38-0.34%-0.25%
2019-08-146.356.406.346.35-0.16%-0.13%-0.75%1,810,60011,512,00062%6.360.33%6.36-0.16%6.37-0.06%6.40-0.20%-0.22%
2019-08-136.386.386.316.36-0.31%0.36%-0.80%2,912,10018,454,00094%6.34-0.74%6.37-0.30%6.37-0.16%6.41-0.26%-0.20%
2019-08-126.386.406.366.38-0.31%-0.06%-0.75%1,844,70011,777,00060%6.380.03%6.390.02%6.38-0.22%6.43-0.17%-0.18%
2019-08-096.406.416.356.400.00%0.28%-0.61%2,900,60018,513,00095%6.38-0.13%6.380.02%6.40-0.16%6.44-0.29%-0.16%
2019-08-086.396.406.366.400.00%0.16%-0.90%1,889,10012,072,00064%6.390.14%6.38-0.31%6.41-0.17%6.46-0.31%-0.12%
2019-08-076.386.416.346.400.00%0.30%-1.20%2,509,80016,014,00085%6.380.00%6.40-0.20%6.42-0.26%6.48-0.63%-0.08%