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:
通化东宝( 600867.SH 上证)
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-058024.6803.908%1
2019-08-056687.2403.908%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
2019-07-1615.4515.7015.2615.451.38%-0.25%0.52%20,685,300320,378,000124%15.492.06%15.380.56%15.360.74%15.37-1.02%0.24%
2019-07-1515.2915.4214.9015.24-0.33%0.42%-1.85%10,788,900163,733,00055%15.18-1.17%15.29-0.30%15.240.12%15.53-0.16%0.51%
2019-07-1215.2515.5215.1015.290.39%-0.43%-1.69%11,019,400169,215,00055%15.360.13%15.340.68%15.230.07%15.550.02%0.61%
2019-07-1115.3215.5415.1815.23-0.33%-0.69%-2.06%10,596,800162,509,00051%15.340.09%15.230.34%15.21-0.32%15.550.03%0.70%
2019-07-1015.0415.5415.0115.281.87%-0.28%-1.71%19,892,500304,805,00092%15.322.13%15.180.21%15.26-0.77%15.550.02%0.80%
2019-07-0915.1815.2714.8415.00-1.83%-0.03%-3.49%12,935,200194,084,00058%15.00-1.01%15.15-0.97%15.38-1.90%15.540.23%0.90%
2019-07-0815.2915.5814.7115.28-0.07%0.81%-1.46%24,783,300375,647,00098%15.16-0.67%15.30-1.71%15.68-0.60%15.510.77%1.11%
2019-07-0515.4315.4515.1015.29-0.71%0.20%-0.64%15,241,700232,568,00055%15.26-1.43%15.56-2.18%15.77-0.08%15.390.57%1.28%
2019-07-0415.8115.9615.3015.40-2.41%-0.52%0.64%22,436,500347,309,00082%15.48-2.67%15.91-0.27%15.790.05%15.300.88%1.38%
2019-07-0316.2516.3015.7215.78-2.71%-0.78%4.03%19,237,400305,950,00073%15.90-1.49%15.950.68%15.780.67%15.171.03%1.26%
2019-07-0215.5716.4815.4716.224.65%0.47%8.03%41,836,200675,399,000164%16.143.61%15.852.50%15.672.21%15.011.70%1.13%
2019-07-0115.7015.8015.4315.500.65%-0.53%4.99%18,979,700295,751,00083%15.581.25%15.460.65%15.331.58%14.760.90%0.86%
2019-06-2815.3315.5015.2715.400.59%0.06%5.25%16,584,400255,226,00075%15.39-0.08%15.360.60%15.101.09%14.630.87%0.64%
2019-06-2715.4115.5815.2715.31-0.46%-0.60%5.54%20,421,200314,521,00095%15.400.69%15.271.79%14.931.48%14.511.01%0.49%
2019-06-2615.2715.4515.1515.38-0.45%0.55%7.10%20,701,900316,660,000100%15.300.66%15.001.45%14.721.41%14.361.04%0.32%
2019-06-2514.8615.4914.6015.453.97%1.67%8.70%45,903,500697,569,000231%15.203.41%14.783.10%14.512.44%14.212.30%0.15%
2019-06-2414.0815.0413.9514.866.22%1.12%6.95%50,125,200736,611,000286%14.704.81%14.343.70%14.173.30%13.892.52%-0.10%
2019-06-2113.8514.1813.8513.991.23%-0.22%3.23%18,911,100265,146,000129%14.021.68%13.831.12%13.711.11%13.551.56%-0.38%
2019-06-2013.6613.9113.5413.821.17%0.22%3.57%21,519,300296,727,000122%13.790.80%13.681.21%13.560.76%13.34-0.31%-0.71%
2019-06-1913.7013.8513.5013.661.94%-0.15%2.05%18,913,400258,744,00099%13.682.50%13.511.37%13.460.46%13.39-0.32%-0.74%
2019-06-1813.3613.4313.2013.400.53%0.40%-0.22%7,828,600104,479,00040%13.350.13%13.33-0.30%13.40-0.18%13.43-0.97%-0.70%
2019-06-1713.2913.4613.1813.330.60%0.01%-1.70%10,205,000136,019,00049%13.330.08%13.37-0.45%13.420.31%13.56-1.31%-0.53%
2019-06-1413.5013.6513.1813.25-1.85%-0.52%-3.57%12,203,200162,533,00053%13.32-0.97%13.43-0.32%13.381.35%13.74-0.67%-0.33%
2019-06-1313.4713.6313.2213.500.97%0.38%-2.41%12,799,700172,147,00054%13.45-0.42%13.470.68%13.20-1.10%13.83-0.66%-0.26%
2019-06-1213.5313.7713.3513.37-1.47%-1.00%-3.99%14,002,900189,113,00055%13.510.32%13.382.01%13.35-0.68%13.93-0.68%-0.17%
2019-06-1113.2513.6413.2113.573.12%0.80%-3.21%18,593,800250,305,00067%13.462.14%13.12-1.45%13.44-1.37%14.02-0.16%-0.05%
2019-06-1013.1413.3113.0713.16-2.52%-0.15%-6.28%16,228,600213,896,00059%13.181.65%13.31-1.28%13.63-2.08%14.04-0.28%-0.08%
2019-06-0613.2013.7312.3013.500.07%4.12%-4.13%49,534,500642,277,000182%12.97-6.48%13.48-5.12%13.92-3.49%14.08-1.71%-0.08%
2019-06-0514.5014.5813.4613.49-5.93%-2.70%-5.84%34,471,200477,900,000157%13.86-3.53%14.21-3.23%14.42-1.29%14.33-0.59%0.10%
2019-06-0414.6014.6714.2014.340.00%-0.22%-0.50%13,950,100200,474,00074%14.37-2.04%14.68-0.14%14.61-0.01%14.410.03%0.16%