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:
市北高新( 600604.SH 上证)
板块 :专用设备制造_h   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-297327.0103.911%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
2019-07-1612.3012.4312.2612.310.08%-0.18%-4.17%18,398,400226,884,00056%12.330.83%12.190.43%12.23-1.15%12.85-0.68%-0.69%
2019-07-1512.1712.4411.9312.300.90%0.57%-4.90%23,273,000284,624,00067%12.231.46%12.14-0.57%12.37-2.74%12.93-0.90%-0.62%
2019-07-1211.9512.2811.8612.191.92%1.13%-6.60%25,493,300307,298,00070%12.05-0.71%12.21-2.16%12.72-1.37%13.05-0.84%-0.51%
2019-07-1112.2712.4711.8011.96-2.05%-1.48%-9.13%30,635,000371,917,00081%12.14-2.11%12.48-3.92%12.90-1.44%13.16-1.11%-0.43%
2019-07-1012.6712.7712.1212.21-3.86%-1.54%-8.26%31,082,900385,451,00082%12.40-2.77%12.99-1.65%13.09-1.48%13.31-0.98%-0.38%
2019-07-0913.0213.1212.4912.70-4.65%-0.42%-5.51%46,059,100587,440,000123%12.75-5.78%13.21-1.73%13.28-1.29%13.44-1.17%-0.33%
2019-07-0813.3113.8913.1513.32-0.60%-1.60%-2.06%52,705,500713,472,000141%13.541.55%13.440.21%13.46-0.06%13.60-0.26%-0.20%
2019-07-0513.2513.5713.0613.401.13%0.53%-1.73%26,037,200347,074,00071%13.33-0.07%13.41-0.26%13.46-0.06%13.64-0.72%-0.13%
2019-07-0413.3913.5813.2113.25-0.97%-0.67%-3.53%24,739,500329,994,00059%13.34-1.37%13.44-0.63%13.47-0.54%13.74-0.11%0.03%
2019-07-0313.4813.6913.3613.380.07%-1.06%-2.69%33,152,100448,333,00075%13.520.60%13.530.32%13.54-0.49%13.75-0.10%0.04%
2019-07-0213.6713.7013.2713.37-1.76%-0.54%-2.86%32,106,300431,605,00069%13.44-1.26%13.49-0.70%13.61-0.80%13.760.02%0.05%
2019-07-0113.6213.7613.4613.612.48%-0.04%-1.10%34,235,100466,096,00076%13.621.58%13.58-0.58%13.72-0.29%13.760.13%-0.02%
2019-06-2813.5513.6713.2513.28-2.42%-0.92%-3.38%36,313,400486,723,00081%13.40-2.36%13.66-1.28%13.76-1.05%13.74-0.04%-0.09%
2019-06-2713.7813.9613.6013.61-1.16%-0.85%-1.01%36,258,300497,702,00077%13.73-1.03%13.84-0.21%13.910.16%13.75-0.56%-0.16%
2019-06-2613.8814.0513.7313.77-2.75%-0.72%-0.41%33,044,900458,335,00064%13.87-0.11%13.87-0.61%13.890.19%13.83-0.46%-0.15%
2019-06-2513.8014.5613.3814.162.68%1.98%1.94%61,185,500849,550,000107%13.890.35%13.950.45%13.860.46%13.890.15%-0.23%
2019-06-2413.9514.1013.6713.79-1.64%-0.33%-0.57%40,913,000566,073,00067%13.84-1.64%13.890.25%13.800.49%13.870.43%-0.29%
2019-06-2113.8914.3913.7414.022.19%-0.33%1.53%74,897,7001,053,575,000126%14.072.89%13.861.73%13.731.15%13.810.80%-0.40%
2019-06-2013.4013.9513.3013.721.18%0.35%0.15%51,717,600707,072,00088%13.67-0.40%13.620.81%13.57-1.38%13.700.06%-0.52%
2019-06-1913.8714.0013.5213.562.03%-1.22%-0.96%49,835,100684,084,00085%13.733.45%13.510.33%13.76-1.14%13.69-0.09%-0.52%
2019-06-1813.3713.5213.0613.290.00%0.16%-3.01%22,905,100303,923,00037%13.27-0.47%13.47-2.68%13.920.03%13.70-0.66%-0.47%
2019-06-1713.3913.5913.1513.29-0.45%-0.32%-3.65%29,234,900389,751,00045%13.33-1.91%13.84-1.54%13.920.43%13.79-0.56%-0.33%
2019-06-1414.0914.0913.1513.35-5.25%-1.77%-3.76%68,125,900925,895,000102%13.59-4.56%14.06-0.06%13.860.59%13.87-0.68%-0.21%
2019-06-1314.3214.7413.9114.09-1.88%-1.05%0.89%78,634,2001,119,735,000122%14.24-0.01%14.061.87%13.781.02%13.97-0.54%-0.10%
2019-06-1214.1014.4913.9714.360.91%0.84%2.26%92,119,7001,311,884,000139%14.243.55%13.813.35%13.641.10%14.04-1.20%0.01%
2019-06-1113.0114.2312.8614.239.97%3.47%0.12%96,387,0001,325,563,000130%13.756.83%13.361.36%13.49-0.96%14.21-0.45%0.27%
2019-06-1012.7113.2812.5112.942.13%0.51%-9.36%37,518,900483,006,00048%12.87-0.93%13.18-2.20%13.62-1.92%14.28-0.67%0.38%
2019-06-0613.5813.7012.5012.67-6.70%-2.50%-11.85%54,889,100713,271,00063%13.00-4.36%13.48-3.70%13.89-2.16%14.37-0.46%0.60%
2019-06-0513.9314.0013.1413.58-0.66%-0.05%-5.95%52,852,300718,112,00061%13.59-1.89%13.99-1.88%14.20-1.73%14.440.15%0.74%
2019-06-0414.2014.2013.5913.670.00%-1.29%-5.19%55,281,200765,514,00064%13.85-4.44%14.26-1.41%14.45-1.93%14.420.38%0.77%