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中安( 600654.SH 上证)
板块 :通讯设备_h   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
2019-01-0252797.78041.151%1
2020-01-0252797.78041.151%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
2019-01-222.052.051.992.01-1.95%-0.45%-1.81%7,309,70014,759,000113%2.02-1.42%2.03-0.49%2.04-0.20%2.05-0.24%0.07%
2019-01-212.042.062.032.050.49%0.10%-0.10%4,994,20010,226,00081%2.050.84%2.040.20%2.040.05%2.05-0.20%0.09%
2019-01-182.042.042.022.040.00%0.44%-0.78%6,751,50013,711,000106%2.03-0.69%2.04-0.10%2.04-0.29%2.06-0.05%0.09%
2019-01-172.042.062.022.040.49%-0.24%-0.83%7,328,90014,989,000112%2.050.44%2.040.05%2.04-0.20%2.060.05%0.07%
2019-01-162.042.062.022.03-0.49%-0.29%-1.26%6,339,40012,905,000100%2.040.05%2.04-0.44%2.05-0.53%2.060.10%0.01%
2019-01-152.032.052.022.040.49%0.25%-0.68%4,294,6008,740,00067%2.04-0.34%2.05-0.39%2.06-0.29%2.050.15%-0.06%
2019-01-142.052.072.022.03-1.46%-0.59%-1.02%6,475,60013,221,00099%2.04-0.97%2.06-0.68%2.07-0.43%2.050.15%-0.18%
2019-01-112.052.082.052.060.49%-0.10%0.59%6,172,40012,728,00096%2.06-0.05%2.07-0.24%2.070.29%2.050.20%-0.27%
2019-01-102.072.082.052.05-1.44%-0.63%0.29%6,031,10012,445,00096%2.06-0.82%2.07-0.34%2.070.24%2.040.44%-0.36%
2019-01-092.082.102.072.080.00%0.00%2.21%7,835,40016,296,000121%2.080.10%2.080.78%2.060.63%2.040.15%-0.58%
2019-01-082.072.092.062.080.00%0.10%2.36%5,134,70010,671,00082%2.08-0.29%2.070.59%2.050.64%2.03-0.05%-0.74%
2019-01-072.082.102.072.080.48%-0.19%2.31%6,150,20012,816,00094%2.082.01%2.050.93%2.040.64%2.03-0.20%-0.81%
2019-01-042.012.081.992.071.47%1.32%1.62%8,866,80018,119,000132%2.040.54%2.030.84%2.020.45%2.04-0.29%-0.83%
2019-01-032.032.062.012.040.49%0.39%-0.15%5,289,00010,748,00083%2.030.45%2.020.25%2.020.40%2.04-0.54%-0.78%
2019-01-022.012.052.002.031.50%0.35%-1.17%7,202,90014,572,000109%2.021.40%2.010.25%2.01-0.25%2.05-0.58%-0.72%
2018-12-281.982.021.982.001.52%0.25%-3.19%5,537,70011,050,00080%2.00-0.99%2.010.10%2.01-0.89%2.07-1.10%-0.66%
2018-12-272.052.061.961.97-2.48%-2.23%-5.70%6,173,30012,442,00086%2.020.30%2.01-0.55%2.03-0.98%2.09-0.71%-0.49%
2018-12-262.002.031.992.020.50%0.55%-3.99%4,734,6009,511,00065%2.010.65%2.02-1.13%2.05-0.82%2.10-0.71%-0.39%
2018-12-252.032.031.962.01-2.43%0.70%-5.14%9,022,50018,006,000121%2.00-2.92%2.04-2.11%2.07-1.67%2.12-1.81%-0.29%
2018-12-242.062.072.042.06-0.48%0.19%-4.54%5,540,90011,392,00067%2.06-0.87%2.08-0.95%2.10-0.47%2.16-1.37%-0.06%
2018-12-212.112.112.052.07-2.36%-0.19%-5.39%8,338,00017,292,00089%2.07-2.08%2.10-1.22%2.11-1.54%2.19-0.82%0.18%
2018-12-202.132.152.092.12-0.47%0.09%-3.90%6,649,40014,084,00067%2.12-0.66%2.130.14%2.15-0.60%2.21-0.36%0.31%
2018-12-192.152.152.112.13-0.47%-0.09%-3.79%4,788,30010,208,00044%2.13-0.28%2.13-1.30%2.16-0.51%2.210.18%0.33%
2018-12-182.112.172.092.140.94%0.09%-3.17%6,539,30013,983,00055%2.141.14%2.15-0.69%2.17-1.27%2.210.05%0.30%
2018-12-172.152.152.072.12-2.30%0.28%-4.03%9,267,70019,590,00075%2.11-4.47%2.17-1.59%2.20-1.88%2.210.09%0.24%
2018-12-142.192.252.172.17-0.91%-1.94%-1.68%8,207,80018,166,00068%2.210.77%2.20-0.68%2.24-0.18%2.210.59%0.15%
2018-12-132.202.222.172.190.00%-0.27%-0.18%5,621,70012,346,00046%2.20-0.14%2.22-1.42%2.240.05%2.190.27%-0.07%
2018-12-122.212.222.182.19-0.90%-0.41%0.09%6,081,40013,372,00049%2.20-1.52%2.25-0.13%2.240.54%2.190.28%-0.15%
2018-12-112.272.302.192.21-3.91%-1.03%1.28%17,460,70038,992,000141%2.23-2.53%2.250.13%2.230.63%2.180.51%-0.33%
2018-12-102.242.332.242.300.00%0.39%5.94%15,426,90035,338,000140%2.292.32%2.251.99%2.221.56%2.170.98%-0.42%