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百花( 600721.SH 上证)
板块 :煤炭开采_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
2019-10-1586.7000.217%1
2020-01-065140.33012.838%1
2020-09-28716.0401.788%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
2019-10-185.895.975.825.931.37%0.27%3.47%2,438,30014,420,000162%5.911.63%5.880.36%5.860.86%5.730.93%0.06%
2019-10-175.895.925.755.85-0.68%0.53%3.03%1,661,7009,670,000120%5.82-1.39%5.860.17%5.810.62%5.680.80%-0.10%
2019-10-165.945.955.855.890.34%-0.19%4.56%1,501,5008,860,000108%5.900.56%5.851.23%5.781.49%5.630.36%-0.28%
2019-10-155.805.965.775.871.21%0.03%4.58%1,576,3009,250,000112%5.871.88%5.781.46%5.691.34%5.610.09%-0.35%
2019-10-145.785.835.725.801.22%0.69%3.42%1,121,5006,460,00076%5.760.89%5.701.28%5.620.68%5.610.13%-0.38%
2019-10-115.655.805.625.731.60%0.37%2.30%1,627,2009,290,000113%5.711.48%5.631.33%5.580.94%5.600.11%-0.40%
2019-10-105.655.675.575.64-0.35%0.25%0.80%1,306,4007,350,00096%5.631.10%5.550.67%5.530.60%5.60-0.16%-0.42%
2019-10-095.425.695.305.664.43%1.71%1.00%2,355,60013,110,000178%5.572.60%5.511.10%5.49-0.47%5.60-0.36%-0.40%
2019-10-085.395.455.395.42-0.55%-0.07%-3.63%1,047,2005,680,00088%5.42-1.02%5.45-0.29%5.52-1.41%5.62-0.71%-0.38%
2019-09-305.505.545.445.45-1.27%-0.55%-3.78%816,3004,473,00067%5.480.29%5.47-1.41%5.60-0.41%5.66-0.60%-0.32%
2019-09-275.485.555.375.520.91%1.02%-3.12%1,162,3006,351,00093%5.46-0.11%5.55-1.70%5.62-0.71%5.70-0.68%-0.27%
2019-09-265.615.685.365.47-3.01%0.00%-4.65%1,991,00010,890,000159%5.47-3.99%5.64-1.55%5.66-1.46%5.74-0.98%-0.23%
2019-09-255.795.795.635.64-2.76%-1.00%-2.66%1,693,8009,650,000152%5.70-1.39%5.73-0.50%5.75-0.45%5.79-0.36%-0.15%
2019-09-245.705.835.705.801.40%0.40%-0.26%1,918,90011,086,000182%5.781.32%5.760.12%5.77-0.26%5.82-0.17%-0.15%
2019-09-235.785.785.635.72-1.04%0.32%-1.80%729,8004,161,00072%5.70-1.54%5.76-0.64%5.79-0.70%5.83-0.09%-0.14%
2019-09-205.775.835.765.780.17%-0.19%-0.86%546,5003,165,00051%5.790.21%5.79-0.28%5.83-0.19%5.83-0.09%-0.16%
2019-09-195.805.825.755.77-0.52%-0.16%-1.11%848,8004,905,00070%5.78-0.55%5.81-0.68%5.84-0.15%5.84-0.02%-0.18%
2019-09-185.795.845.795.800.35%-0.19%-0.62%640,9003,724,00052%5.81-0.28%5.85-0.17%5.85-0.03%5.84-0.07%-0.23%
2019-09-175.905.905.755.78-2.20%-0.81%-1.03%1,268,6007,392,00093%5.83-1.14%5.86-0.09%5.85-0.03%5.84-0.15%-0.29%
2019-09-165.945.945.855.910.17%0.27%1.04%1,121,2006,608,00085%5.890.62%5.860.33%5.850.36%5.85-0.10%-0.28%
2019-09-125.835.915.805.901.72%0.72%0.77%1,164,1006,819,00088%5.860.39%5.840.14%5.83-0.02%5.86-0.22%-0.24%
2019-09-115.885.885.795.80-1.19%-0.60%-1.16%1,012,2005,906,00076%5.84-0.07%5.840.24%5.830.09%5.87-0.22%-0.17%
2019-09-105.855.885.805.870.34%0.53%-0.19%1,195,7006,982,00090%5.840.09%5.82-0.12%5.83-0.09%5.88-0.37%-0.10%
2019-09-095.805.875.795.851.04%0.27%-0.90%1,307,1007,626,00096%5.830.62%5.830.14%5.83-0.24%5.90-0.10%-0.02%
2019-09-065.825.845.775.79-0.69%-0.14%-2.01%1,452,9008,424,000109%5.80-0.89%5.82-0.36%5.85-0.53%5.91-0.27%0.01%
2019-09-055.865.885.805.83-0.34%-0.34%-1.60%1,845,70010,797,000142%5.850.78%5.84-0.34%5.88-0.53%5.93-0.30%0.05%
2019-09-045.855.865.755.85-0.34%0.78%-1.56%1,239,7007,197,00084%5.81-0.89%5.86-0.85%5.91-0.62%5.94-0.44%0.11%
2019-09-035.955.965.725.87-1.34%0.22%-1.66%1,944,80011,391,000133%5.86-1.56%5.91-1.14%5.95-0.90%5.97-0.72%0.21%
2019-09-025.945.985.895.950.17%0.00%-1.03%888,4005,286,00059%5.95-0.47%5.98-0.30%6.000.13%6.01-0.02%0.38%
2019-08-306.036.055.935.940.00%-0.64%-1.21%1,086,7006,496,00068%5.98-0.48%6.00-0.32%5.990.12%6.010.28%0.37%