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:
永辉超市( 601933.SH 上证)
板块 :零售业   上证180   本月解禁   下月解禁   
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
2019-08-09143538.99014.998%1
2019-09-116365.2000.665%1
2019-12-10306.0400.032%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
2019-08-239.869.869.749.830.20%0.23%2.35%14,483,600142,042,00060%9.810.09%9.82-0.35%9.840.60%9.600.17%0.20%
2019-08-229.859.869.739.81-0.10%0.12%2.32%16,083,300157,591,00062%9.80-0.44%9.85-0.08%9.780.94%9.590.44%0.18%
2019-08-219.999.999.779.82-0.81%-0.21%2.87%21,565,400212,216,00078%9.84-0.70%9.860.97%9.690.92%9.550.72%0.09%
2019-08-209.8710.029.849.900.30%-0.10%4.45%19,179,300190,064,00068%9.910.67%9.771.58%9.610.81%9.480.82%-0.09%
2019-08-199.649.969.639.872.92%0.26%4.99%33,491,200329,673,000111%9.842.96%9.611.88%9.531.11%9.400.52%-0.29%
2019-08-169.539.669.459.591.05%0.30%2.54%26,501,800253,382,00088%9.561.54%9.440.62%9.42-0.10%9.350.17%-0.34%
2019-08-159.209.519.129.491.93%0.79%1.65%32,178,500302,988,000107%9.421.00%9.38-0.03%9.430.16%9.34-0.08%-0.37%
2019-08-149.439.519.239.31-0.43%-0.14%-0.35%23,547,000219,530,00076%9.32-0.61%9.38-0.90%9.420.51%9.34-0.27%-0.36%
2019-08-139.419.499.319.35-1.27%-0.32%-0.19%20,063,700188,200,00066%9.38-0.41%9.470.22%9.370.69%9.37-0.25%-0.34%
2019-08-129.549.599.319.47-0.84%0.54%0.84%36,321,400342,096,000119%9.42-1.56%9.451.04%9.310.13%9.39-0.28%-0.32%
2019-08-099.459.709.459.551.70%-0.19%1.41%33,976,300325,083,000116%9.572.27%9.351.76%9.290.51%9.42-0.05%-0.31%
2019-08-089.139.489.129.393.53%0.36%-0.34%36,441,300340,956,000128%9.363.01%9.190.15%9.25-0.28%9.42-0.43%-0.33%
2019-08-079.209.268.979.07-0.98%-0.14%-4.15%29,152,800264,788,000102%9.08-0.33%9.17-0.89%9.27-1.03%9.46-1.02%-0.29%
2019-08-069.229.388.979.16-1.93%0.52%-4.18%43,725,800398,488,000145%9.11-2.94%9.25-1.77%9.37-1.56%9.56-1.22%-0.19%
2019-08-059.359.529.269.34-0.74%-0.52%-3.49%23,560,900221,225,00073%9.390.10%9.42-0.84%9.52-0.65%9.680.05%-0.06%
2019-08-029.319.479.239.41-0.21%0.32%-2.72%23,395,700219,463,00067%9.38-0.91%9.50-0.98%9.58-0.66%9.67-0.18%-0.12%
2019-08-019.679.679.409.43-2.48%-0.38%-2.68%37,159,800351,770,00096%9.47-2.59%9.60-1.14%9.64-0.83%9.690.05%-0.15%
2019-07-319.709.799.669.67-0.51%-0.49%-0.15%18,954,300184,196,00047%9.720.07%9.71-0.09%9.72-0.41%9.69-0.07%-0.28%
2019-07-309.709.789.649.720.52%0.09%0.29%21,194,000205,812,00053%9.710.18%9.72-0.12%9.76-0.25%9.69-0.08%-0.31%
2019-07-299.759.809.639.67-0.62%-0.25%-0.31%28,339,500274,722,00072%9.69-0.55%9.73-0.70%9.790.57%9.70-0.18%-0.35%
2019-07-269.759.829.659.73-0.71%-0.18%0.13%20,061,300195,553,00051%9.750.01%9.80-0.16%9.730.19%9.72-0.20%-0.39%
2019-07-259.809.829.689.80-0.31%0.54%0.66%26,170,400255,083,00066%9.75-1.03%9.810.86%9.710.46%9.74-0.08%-0.38%
2019-07-249.9010.009.779.83-1.11%-0.18%0.88%43,894,800432,263,000115%9.850.36%9.730.53%9.670.18%9.74-0.02%-0.40%
2019-07-239.6010.039.499.945.30%1.29%1.99%66,911,800656,623,000183%9.813.13%9.681.13%9.650.34%9.750.08%-0.41%
2019-07-229.729.789.389.44-3.08%-0.79%-3.06%51,418,600489,252,000155%9.52-1.54%9.57-0.59%9.62-0.83%9.74-0.51%-0.44%
2019-07-199.439.809.439.743.84%0.79%-0.49%61,989,500599,037,000202%9.661.51%9.63-0.26%9.70-0.77%9.79-0.49%-0.43%
2019-07-189.859.869.319.38-5.35%-1.47%-4.64%60,930,100580,036,000217%9.52-4.09%9.65-2.87%9.78-1.86%9.84-1.23%-0.43%
2019-07-179.909.989.869.910.00%-0.16%-0.48%13,701,600135,998,00053%9.93-0.06%9.94-0.39%9.960.03%9.96-0.38%-0.35%
2019-07-169.9610.059.889.91-0.90%-0.22%-0.86%14,986,600148,845,00055%9.93-0.11%9.980.02%9.960.19%10.00-0.50%-0.31%
2019-07-1510.0710.089.8210.000.00%0.57%-0.46%27,272,000271,172,00092%9.94-0.94%9.970.04%9.940.23%10.05-0.60%-0.22%