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力帆( 601777.SH 上证)
板块 :汽车制造   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-242075.8801.580%
2020-10-24407.2500.310%
2020-10-262242.9301.707%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
2020-09-295.505.615.445.531.28%0.24%-0.97%13,696,00075,561,00070%5.522.05%5.41-0.11%5.480.42%5.58-0.38%1.34%
2020-09-285.305.465.245.465.00%1.00%-2.59%20,957,500113,302,00091%5.412.17%5.41-1.53%5.450.06%5.61-0.32%1.72%
2020-09-255.365.455.155.20-3.17%-1.72%-7.52%12,428,00065,757,00057%5.29-4.08%5.50-0.34%5.45-2.03%5.620.59%2.07%
2020-09-245.675.755.375.37-4.96%-2.65%-3.94%16,693,50092,083,00077%5.52-2.77%5.520.92%5.56-1.01%5.591.36%2.18%
2020-09-235.555.755.555.651.07%-0.41%2.45%13,021,60073,877,00060%5.674.88%5.47-1.60%5.62-0.64%5.522.04%2.17%
2020-09-225.385.615.165.594.68%3.35%3.42%18,741,500101,375,00069%5.410.06%5.56-1.94%5.66-0.65%5.410.07%2.61%
2020-09-215.515.705.315.34-4.47%-1.22%-1.13%26,344,800142,427,000103%5.41-6.49%5.67-2.66%5.69-1.01%5.400.54%2.65%
2020-09-185.976.055.595.59-4.93%-3.30%4.06%29,703,900171,724,000134%5.78-1.38%5.821.15%5.752.42%5.373.15%2.66%
2020-09-175.845.955.725.880.68%0.31%12.90%17,470,700102,412,00082%5.860.36%5.760.75%5.623.62%5.214.70%2.50%
2020-09-165.695.985.575.841.92%-0.02%17.41%21,581,300126,065,00090%5.843.03%5.714.16%5.423.77%4.971.61%2.19%
2020-09-155.735.755.365.734.56%1.08%17.06%43,723,100247,875,000194%5.673.45%5.488.98%5.223.45%4.903.42%1.65%
2020-09-145.485.485.485.484.98%0.00%15.78%3,889,60021,315,00020%5.487.05%5.03-0.06%5.050.78%4.733.25%1.16%
2020-09-115.025.224.955.225.03%1.97%13.87%22,148,700113,388,000102%5.124.70%5.040.44%5.012.90%4.581.64%0.67%
2020-09-104.905.044.704.973.33%1.66%10.20%25,581,200125,061,000123%4.89-3.48%5.01-0.12%4.874.60%4.511.24%0.46%
2020-09-095.275.274.774.81-4.18%-5.03%7.97%61,559,400311,796,000348%5.070.90%5.029.63%4.665.80%4.466.50%0.33%
2020-09-085.025.025.025.025.02%0.00%20.01%2,854,70014,331,00024%5.026.13%4.584.33%4.400.59%4.180.41%-0.37%
2020-09-074.604.784.564.785.05%1.06%14.74%9,938,40047,013,00081%4.735.39%4.391.01%4.375.37%4.170.63%-0.48%
2020-09-044.334.554.224.555.08%1.38%9.90%30,559,600137,140,000233%4.494.93%4.341.95%4.153.47%4.141.62%-0.64%
2020-09-034.334.333.984.335.10%1.24%6.28%58,132,500248,650,000481%4.283.81%4.2618.79%4.0111.76%4.071.55%-0.90%
2020-09-024.124.124.124.125.10%0.00%2.69%2,123,0008,747,00023%4.125.10%3.591.07%3.590.62%4.01-3.74%-1.17%
2020-09-013.923.923.923.925.09%0.00%-5.95%1,819,5007,133,00012%3.9211.24%3.550.28%3.57-0.20%4.17-1.49%-0.80%
2020-08-313.413.733.413.735.07%5.85%-11.84%27,276,70096,118,000126%3.52-0.73%3.54-2.94%3.58-12.27%4.23-1.70%-0.69%
2020-08-283.553.553.553.55-5.08%0.00%-17.52%4,687,90016,643,00020%3.55-5.11%3.65-7.20%4.08-4.19%4.30-0.37%-0.61%
2020-08-273.743.743.743.74-5.08%-0.03%-13.43%1,845,2006,902,0007%3.74-5.08%3.93-8.12%4.25-1.09%4.32-0.07%-0.59%
2020-08-263.943.943.943.94-5.06%-0.03%-8.86%928,8003,660,0003%3.94-5.06%4.28-0.42%4.30-2.21%4.32-0.51%-0.61%
2020-08-254.154.154.154.15-5.03%-0.02%-4.49%1,517,4006,298,0005%4.15-3.80%4.29-0.37%4.400.00%4.35-0.75%-0.56%
2020-08-214.294.374.264.371.86%1.27%-0.18%12,833,50055,377,00043%4.320.56%4.31-2.38%4.401.43%4.38-0.93%-0.41%
2020-08-204.224.374.184.290.23%-0.02%-2.92%15,648,90067,145,00045%4.29-0.67%4.42-0.11%4.340.05%4.42-1.01%-0.25%
2020-08-194.434.444.264.28-4.46%-0.93%-4.12%24,522,600105,933,00066%4.32-4.43%4.421.77%4.330.05%4.46-1.09%-0.05%
2020-08-184.684.694.404.480.00%-0.88%-0.73%40,750,000184,199,000107%4.523.01%4.341.88%4.330.37%4.51-0.11%0.16%