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:
广西广电( 600936.SH 上证)
板块 :次新股   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
2019-08-1547504.29028.428%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
2019-07-164.584.654.544.58-1.51%-0.26%-0.72%4,143,70019,027,00090%4.59-0.28%4.570.59%4.550.49%4.61-0.82%-0.65%
2019-07-154.484.884.394.653.56%0.98%-0.02%8,465,30038,981,000178%4.613.32%4.552.02%4.520.51%4.65-1.15%-0.58%
2019-07-124.434.494.414.491.81%0.74%-4.57%3,073,00013,697,00063%4.460.29%4.46-0.20%4.50-0.86%4.71-0.74%-0.45%
2019-07-114.444.494.404.41-0.45%-0.77%-6.96%2,316,90010,296,00043%4.44-0.45%4.46-1.24%4.54-1.20%4.74-0.94%-0.35%
2019-07-104.514.514.424.43-1.77%-0.76%-7.42%2,442,90010,905,00040%4.46-0.31%4.52-1.05%4.59-1.59%4.79-0.64%-0.25%
2019-07-094.504.514.454.510.67%0.71%-6.35%3,513,50015,735,00052%4.48-1.69%4.57-1.64%4.67-1.58%4.82-0.43%-0.27%
2019-07-084.744.754.464.48-5.88%-1.65%-7.38%7,856,10035,786,000110%4.56-4.13%4.64-2.85%4.74-2.23%4.84-0.86%-0.23%
2019-07-054.734.774.734.760.42%0.19%-2.44%2,291,90010,888,00033%4.750.06%4.78-1.02%4.85-0.17%4.88-0.35%-0.15%
2019-07-044.784.814.704.74-0.84%-0.17%-3.19%4,330,70020,561,00054%4.75-1.29%4.83-1.15%4.86-0.74%4.90-0.12%-0.06%
2019-07-034.884.894.774.78-2.65%-0.62%-2.49%7,201,30034,636,00083%4.81-2.22%4.89-0.33%4.90-0.45%4.90-0.43%-0.01%
2019-07-024.944.974.884.91-0.61%-0.18%-0.26%5,510,70027,108,00058%4.92-0.28%4.90-0.33%4.920.35%4.92-0.18%0.09%
2019-07-014.934.964.894.941.86%0.14%0.16%7,455,40036,777,00067%4.931.67%4.920.10%4.900.06%4.930.16%0.19%
2019-06-284.934.944.814.85-2.02%-0.04%-1.50%6,699,00032,501,00053%4.85-2.04%4.910.18%4.90-0.51%4.920.27%0.21%
2019-06-274.924.994.924.950.00%-0.06%0.79%8,679,50042,990,00067%4.950.71%4.900.27%4.920.31%4.910.12%0.19%
2019-06-264.784.974.784.952.06%0.65%0.92%8,678,90042,681,00060%4.921.70%4.89-0.49%4.91-0.41%4.91-0.87%0.22%
2019-06-254.904.924.784.85-1.62%0.29%-1.98%8,219,80039,747,00047%4.84-1.67%4.91-0.18%4.93-0.47%4.95-0.08%0.46%
2019-06-244.934.984.894.93-0.40%0.24%-0.44%7,582,40037,291,00039%4.92-0.89%4.92-0.49%4.950.26%4.950.02%0.59%
2019-06-214.935.024.924.950.41%-0.24%-0.02%12,624,40062,644,00058%4.961.56%4.95-0.10%4.940.65%4.950.53%0.77%
2019-06-204.874.964.824.930.41%0.90%0.10%12,467,60060,914,00049%4.89-1.95%4.950.20%4.910.02%4.930.33%1.03%
2019-06-195.005.084.904.91-0.20%-1.46%0.02%16,464,20082,036,00064%4.980.34%4.941.13%4.90-1.11%4.910.62%1.20%
2019-06-184.905.084.824.92-0.61%-0.93%0.84%22,086,000109,675,00087%4.971.76%4.890.68%4.960.12%4.880.76%1.20%
2019-06-174.754.994.714.954.21%1.43%2.23%18,969,10092,563,00076%4.882.18%4.85-2.49%4.95-0.14%4.840.44%1.16%
2019-06-144.874.954.674.75-2.86%-0.54%-1.47%14,530,50069,398,00060%4.78-2.25%4.98-0.42%4.960.53%4.820.08%1.05%
2019-06-134.984.984.814.89-2.20%0.08%1.52%21,037,500102,788,00093%4.89-4.48%5.00-0.08%4.930.45%4.820.35%1.00%
2019-06-124.955.354.915.00-0.20%-2.25%4.17%35,560,800181,892,000180%5.123.50%5.002.42%4.911.97%4.801.59%0.90%
2019-06-114.865.054.785.011.62%1.38%6.03%30,725,300151,848,000179%4.940.12%4.891.14%4.821.69%4.731.18%0.67%
2019-06-104.705.104.654.931.86%-0.12%5.57%32,007,100157,983,000222%4.942.62%4.832.24%4.742.00%4.671.81%0.54%
2019-06-064.805.054.544.84-0.41%0.62%5.52%45,714,000219,879,000386%4.812.08%4.723.96%4.643.11%4.593.10%0.35%
2019-06-054.414.864.374.869.95%3.14%9.24%20,875,00098,358,000270%4.715.30%4.543.09%4.502.57%4.452.04%0.05%
2019-06-044.444.554.374.420.00%-1.23%1.38%14,816,30066,300,000236%4.482.33%4.411.22%4.391.01%4.360.60%-0.14%