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:
上海临港( 600848.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-01-0611813.74010.549%1
2020-02-0810661.00010.530%增发
2020-02-1010660.9809.519%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
2020-01-1724.8924.8924.5324.67-0.80%-0.05%-0.35%4,528,700111,778,00073%24.68-1.56%24.91-0.39%24.900.04%24.760.03%0.16%
2020-01-1625.3125.4424.7824.870.36%-0.81%0.49%8,110,200203,351,000134%25.070.91%25.000.53%24.880.42%24.750.26%0.14%
2020-01-1525.2025.2224.7524.78-1.43%-0.27%0.38%5,834,500144,976,00097%24.85-0.74%24.870.21%24.780.32%24.690.02%0.09%
2020-01-1424.5925.2524.5425.142.28%0.42%1.86%11,031,800276,174,000177%25.032.13%24.821.05%24.700.54%24.680.54%0.06%
2020-01-1324.7324.7824.4124.58-0.32%0.28%0.12%4,550,200111,535,00079%24.51-0.59%24.560.09%24.57-0.05%24.550.15%-0.03%
2020-01-1024.5824.8224.4724.660.74%0.01%0.60%5,647,700139,257,000100%24.660.65%24.54-0.07%24.580.07%24.510.21%-0.05%
2020-01-0924.4224.6524.3924.480.87%-0.07%0.08%4,494,700110,105,00082%24.500.08%24.56-0.10%24.57-0.07%24.460.16%-0.07%
2020-01-0824.8224.8224.1924.27-2.06%-0.85%-0.62%7,061,000172,830,000130%24.48-1.09%24.58-0.20%24.58-0.31%24.420.07%-0.09%
2020-01-0724.7024.8524.6224.780.65%0.13%1.54%4,383,800108,485,00088%24.750.66%24.630.19%24.660.52%24.400.14%-0.07%
2020-01-0624.4124.8324.2724.620.04%0.14%1.03%5,779,400142,084,000116%24.590.03%24.59-0.31%24.530.35%24.37-0.02%-0.08%
2020-01-0324.6124.7124.4324.610.00%0.13%0.97%4,379,500107,638,00092%24.58-0.05%24.660.63%24.450.35%24.37-0.09%-0.06%
2020-01-0224.4924.9324.4124.610.24%0.09%0.87%7,178,400176,511,000149%24.59-0.71%24.510.62%24.360.52%24.40-0.25%-0.04%
2019-12-3124.8925.2324.4324.551.95%-0.87%0.37%8,643,200214,048,000184%24.773.30%24.361.70%24.240.93%24.46-0.32%0.02%
2019-12-3023.7224.1623.7224.081.39%0.45%-1.86%5,227,600125,319,000108%23.970.12%23.95-0.05%24.01-0.35%24.54-0.35%0.12%
2019-12-2723.9724.0923.7523.75-0.96%-0.81%-3.54%3,681,00088,137,00071%23.940.08%23.96-0.39%24.10-0.66%24.62-0.07%0.19%
2019-12-2623.9324.1423.7723.980.21%0.23%-2.68%3,441,60082,343,00057%23.93-0.35%24.06-0.58%24.26-0.76%24.64-0.02%0.27%
2019-12-2524.3024.3023.8623.93-1.40%-0.33%-2.90%4,460,800107,101,00073%24.01-1.09%24.20-1.11%24.44-1.09%24.640.02%0.28%
2019-12-2424.2424.4724.1124.270.54%-0.02%-1.49%3,034,30073,656,00049%24.27-0.28%24.47-0.69%24.71-0.81%24.640.21%0.27%
2019-12-2324.7924.8024.0924.14-2.70%-0.83%-1.81%4,215,700102,624,00067%24.34-1.81%24.64-1.09%24.92-0.08%24.590.11%0.21%
2019-12-2024.7424.9624.6524.810.40%0.08%1.02%3,469,20086,006,00054%24.790.04%24.91-0.60%24.940.46%24.560.11%0.19%
2019-12-1924.9125.1024.6224.71-0.96%-0.29%0.73%4,949,700122,663,00077%24.78-1.15%25.060.28%24.820.30%24.530.16%0.17%
2019-12-1825.4525.4524.8824.95-1.11%-0.47%1.87%6,432,900161,268,000104%25.07-0.59%24.990.88%24.750.62%24.490.33%0.15%
2019-12-1725.0525.4424.8825.231.04%0.05%3.35%8,369,600211,064,000140%25.222.12%24.771.12%24.591.11%24.410.64%0.11%
2019-12-1624.3825.1224.2524.973.18%1.11%2.94%8,292,600204,787,000150%24.700.81%24.500.74%24.320.53%24.260.41%0.02%
2019-12-1324.2924.7524.1124.200.29%-1.21%0.17%11,398,100279,217,000211%24.501.56%24.321.36%24.200.52%24.160.72%-0.05%
2019-12-1224.1224.2424.0124.130.00%0.04%0.60%4,352,100104,976,00090%24.120.03%23.99-0.11%24.07-0.04%23.990.08%-0.19%
2019-12-1123.7724.2523.7724.131.64%0.07%0.68%6,014,800145,041,000124%24.111.73%24.02-0.11%24.08-0.12%23.97-0.03%-0.25%
2019-12-1023.8823.8823.5523.74-1.41%0.15%-0.98%4,659,400110,448,000100%23.70-1.84%24.04-0.66%24.11-0.16%23.98-0.42%-0.27%
2019-12-0924.3024.3623.8624.08-0.91%-0.29%0.02%6,319,800152,618,000137%24.15-0.61%24.20-0.19%24.150.19%24.08-0.12%-0.24%
2019-12-0624.2624.5024.1624.300.00%0.02%0.81%3,474,40084,414,00081%24.300.39%24.250.60%24.100.87%24.11-0.04%-0.29%