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:
*ST中孚( 600595.SH 上证)
板块 :有色金属_h   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
2021-02-0821968.37011.201%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
2021-02-262.802.822.722.78-1.77%-0.18%1.50%5,213,60014,520,00070%2.79-0.82%2.78-0.82%2.820.29%2.740.85%0.79%
2021-02-252.772.852.742.834.43%0.78%4.20%6,524,40018,320,00088%2.811.89%2.80-0.81%2.811.04%2.721.00%0.83%
2021-02-242.812.832.682.71-3.56%-1.67%0.78%8,545,30023,553,000116%2.76-2.96%2.830.07%2.780.69%2.690.60%0.73%
2021-02-232.862.922.782.81-2.43%-1.06%5.13%10,121,80028,750,000148%2.84-0.63%2.821.95%2.761.73%2.671.21%0.69%
2021-02-222.752.882.752.885.11%0.77%9.05%13,680,30039,102,000218%2.863.74%2.773.47%2.723.31%2.642.36%0.60%
2021-02-192.802.802.702.741.11%-0.54%6.20%9,195,20025,331,000167%2.762.95%2.683.12%2.632.90%2.581.66%0.44%
2021-02-182.642.712.622.715.04%1.27%6.78%11,527,60030,853,000212%2.686.91%2.605.14%2.553.36%2.540.92%0.40%
2021-02-102.502.582.452.584.88%3.08%2.58%4,022,30010,066,00070%2.502.12%2.470.53%2.47-0.72%2.52-1.26%0.67%
2021-02-092.452.492.432.460.00%0.37%-3.42%3,825,6009,377,00050%2.450.20%2.46-0.45%2.49-1.15%2.55-0.04%1.29%
2021-02-082.432.482.402.460.82%0.57%-3.45%2,914,2007,128,00037%2.45-0.77%2.47-1.52%2.52-0.20%2.550.63%1.45%
2021-02-052.492.552.422.44-2.01%-1.01%-3.63%5,434,10013,394,00063%2.47-0.61%2.51-1.65%2.520.00%2.531.20%1.52%
2021-02-042.552.572.452.49-2.35%0.40%-0.48%6,063,20015,035,00051%2.48-3.65%2.55-0.51%2.52-0.83%2.500.00%2.34%
2021-02-032.592.642.542.55-2.30%-0.93%1.92%5,470,90014,083,00050%2.57-0.69%2.561.51%2.54-1.20%2.500.20%2.25%
2021-02-022.512.642.502.613.98%0.69%4.53%5,653,80014,654,00054%2.593.64%2.52-0.12%2.580.43%2.500.32%2.09%
2021-02-012.432.542.432.51-1.57%0.36%0.84%4,402,50011,010,00043%2.500.68%2.53-2.17%2.561.06%2.490.81%1.97%
2021-01-292.512.572.442.551.59%2.66%3.28%7,877,50019,571,00077%2.48-3.16%2.58-0.31%2.541.72%2.471.19%1.78%
2021-01-282.562.632.502.51-3.83%-2.14%2.87%10,838,40027,800,000114%2.57-2.36%2.591.93%2.490.40%2.443.65%1.50%
2021-01-272.662.662.532.613.16%-0.65%10.88%20,255,00053,218,000225%2.634.87%2.544.36%2.482.14%2.354.90%0.78%
2021-01-262.422.532.412.534.98%1.00%12.75%6,358,90015,928,00077%2.514.51%2.430.37%2.430.58%2.241.63%0.03%
2021-01-252.322.452.322.411.26%0.54%9.15%10,766,80025,809,000124%2.40-1.44%2.43-0.21%2.421.34%2.211.33%-0.31%
2021-01-222.462.462.362.381.71%-2.14%9.22%40,162,00097,694,000507%2.433.80%2.4310.86%2.3919.78%2.189.39%-0.57%
2021-01-212.342.342.342.344.93%-0.13%17.47%264,600620,0005%2.345.07%2.196.93%1.994.68%1.99-0.90%-1.64%
2021-01-202.232.232.232.235.19%0.00%10.95%456,4001,018,0008%2.235.19%2.053.96%1.90-0.63%2.01-1.42%-1.66%
2021-01-192.122.122.122.124.95%0.00%3.97%801,4001,699,00011%2.125.06%1.974.45%1.92-1.29%2.04-0.92%-1.74%
2021-01-182.022.021.972.025.21%0.10%-1.85%4,280,8008,639,00053%2.025.77%1.89-0.26%1.94-0.72%2.06-1.01%-1.79%
2021-01-151.831.921.801.924.92%0.63%-7.65%4,899,3009,348,00056%1.914.04%1.89-2.12%1.95-1.91%2.08-1.66%-1.74%
2021-01-141.831.891.831.83-5.18%-0.22%-13.43%12,095,60022,182,000125%1.83-6.00%1.93-4.21%1.99-3.82%2.11-3.51%-1.63%
2021-01-132.022.031.931.93-4.93%-1.08%-11.91%10,990,70021,446,000112%1.95-4.88%2.02-3.58%2.07-3.22%2.19-2.62%-1.37%
2021-01-122.072.112.012.03-2.87%-1.02%-9.78%8,836,10018,122,00095%2.05-2.57%2.09-2.38%2.14-2.15%2.25-1.75%-1.15%
2021-01-112.132.162.072.090.00%-0.71%-8.73%5,492,60011,563,00062%2.11-1.31%2.15-1.47%2.19-1.53%2.29-1.29%-1.15%