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:
实达集团( 600734.SH 上证)
板块 :计算机硬件   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
2020-02-081575.1202.530%增发
2020-02-101575.1202.526%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
2020-01-235.775.775.775.77-9.98%0.00%-13.12%4,190,60024,180,00047%5.77-10.15%6.26-2.98%6.40-1.90%6.64-1.75%-0.40%
2020-01-226.456.486.356.41-0.31%-0.19%-5.16%5,462,80035,081,00057%6.42-0.34%6.45-0.85%6.53-1.00%6.76-0.73%-0.19%
2020-01-216.506.516.416.43-1.53%-0.22%-5.57%6,572,80042,353,00062%6.44-0.53%6.51-0.99%6.59-1.05%6.81-0.61%-0.09%
2020-01-206.506.556.416.53-0.46%0.80%-4.69%9,771,40063,303,00087%6.48-2.04%6.57-1.50%6.66-1.28%6.85-0.55%-0.01%
2020-01-176.696.716.566.56-1.50%-0.80%-4.78%7,122,80047,101,00063%6.61-1.23%6.67-1.08%6.75-1.09%6.89-0.28%0.00%
2020-01-166.696.756.666.66-0.45%-0.52%-3.59%5,501,50036,831,00048%6.70-0.06%6.75-0.69%6.82-1.19%6.91-0.12%-0.05%
2020-01-156.846.856.626.69-2.76%-0.13%-3.27%12,646,50084,717,000107%6.70-2.74%6.79-1.66%6.90-0.90%6.92-0.27%-0.19%
2020-01-146.946.946.866.88-0.43%-0.12%-0.79%6,413,00044,175,00059%6.890.16%6.91-0.96%6.97-0.13%6.940.25%-0.22%
2020-01-136.906.946.826.910.00%0.48%-0.12%7,185,50049,418,00065%6.88-0.87%6.98-0.23%6.980.07%6.920.03%-0.29%
2020-01-107.047.086.886.91-1.71%-0.39%-0.09%12,178,20084,486,000110%6.94-1.51%6.99-0.13%6.970.04%6.920.07%-0.31%
2020-01-096.917.236.907.032.48%-0.18%1.72%17,553,600123,626,000166%7.040.95%7.000.76%6.970.55%6.910.33%-0.34%
2020-01-087.067.136.856.86-2.42%-1.68%-0.41%14,019,60097,812,000140%6.980.09%6.950.38%6.930.44%6.890.29%-0.41%
2020-01-076.947.036.907.031.44%0.85%2.36%12,699,10088,527,000137%6.971.19%6.920.46%6.900.89%6.870.19%-0.49%
2020-01-066.856.966.796.930.29%0.60%1.09%12,039,80082,944,000122%6.89-0.12%6.890.34%6.840.15%6.86-0.54%-0.59%
2020-01-036.926.956.866.910.00%0.19%0.26%8,670,30059,796,00087%6.900.17%6.871.09%6.830.04%6.89-0.78%-0.53%
2020-01-026.816.936.816.911.77%0.36%-0.52%10,135,10069,785,00093%6.891.35%6.790.21%6.83-0.10%6.95-1.48%-0.42%
2019-12-316.796.886.746.790.00%-0.04%-3.69%5,904,20040,106,00045%6.791.56%6.78-0.44%6.83-0.02%7.05-0.54%-0.19%
2019-12-306.806.806.566.79-0.15%1.51%-4.20%9,001,60060,210,00061%6.69-2.52%6.81-1.12%6.83-0.52%7.09-0.45%-0.11%
2019-12-276.886.936.806.80-1.02%-0.90%-4.49%8,698,10059,684,00058%6.86-0.31%6.890.19%6.87-1.01%7.12-0.20%-0.03%
2019-12-266.996.996.826.87-0.72%-0.19%-3.70%8,516,70058,624,00055%6.88-0.35%6.870.07%6.94-1.20%7.13-0.22%0.00%
2019-12-256.827.016.776.921.47%0.19%-3.22%11,145,40076,982,00071%6.911.51%6.87-1.34%7.02-2.00%7.15-0.38%0.03%
2019-12-246.796.846.756.820.89%0.24%-4.97%6,939,60047,220,00042%6.80-0.92%6.96-1.72%7.17-0.60%7.18-0.50%0.08%
2019-12-237.107.106.736.76-4.92%-1.56%-6.28%17,579,900120,729,00098%6.87-4.20%7.08-3.03%7.21-0.78%7.21-0.85%0.18%
2019-12-207.277.287.107.11-2.07%-0.81%-2.27%13,097,90093,891,00072%7.17-1.01%7.30-0.14%7.270.11%7.280.11%0.33%
2019-12-197.307.347.177.26-1.09%0.26%-0.10%16,730,100121,150,00087%7.24-2.28%7.310.27%7.260.14%7.270.30%0.26%
2019-12-187.257.637.237.341.10%-0.94%1.31%26,443,800195,948,000140%7.412.29%7.291.60%7.250.84%7.250.82%0.17%
2019-12-177.147.337.067.260.97%0.22%1.03%19,238,000139,354,000101%7.241.27%7.180.52%7.19-0.43%7.190.22%0.05%
2019-12-167.087.227.027.190.70%0.52%0.28%14,881,600106,448,00069%7.150.53%7.14-0.46%7.22-0.91%7.170.38%0.07%
2019-12-137.187.227.027.140.28%0.35%-0.04%13,017,00092,612,00060%7.12-0.62%7.18-1.27%7.290.14%7.140.07%0.06%
2019-12-127.197.267.067.120.00%-0.54%-0.25%11,878,50085,042,00056%7.16-1.09%7.27-1.04%7.280.46%7.140.10%0.10%