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:
喜临门( 603008.SH 上证)
板块 :金属制品   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-126785.78017.212%1
2019-10-146785.78017.212%1
2020-02-0530.0000.076%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
2019-10-1813.0113.0112.4912.60-0.63%-0.99%-0.88%20,557,900261,610,000213%12.73-0.48%12.78-0.51%12.81-0.30%12.710.26%0.43%
2019-10-1712.9212.9712.6712.68-1.78%-0.84%0.01%8,887,900113,652,000107%12.79-0.91%12.85-0.30%12.850.19%12.680.32%0.45%
2019-10-1612.8013.2012.6912.910.62%0.05%2.15%9,020,900116,408,000114%12.900.44%12.890.25%12.830.61%12.640.37%0.45%
2019-10-1512.7912.9512.7212.830.39%-0.14%1.90%7,421,20095,345,00096%12.85-0.36%12.850.43%12.750.62%12.590.29%0.48%
2019-10-1412.9013.2012.6812.78-0.70%-0.89%1.79%10,532,400135,813,000138%12.900.69%12.801.08%12.670.78%12.560.52%0.52%
2019-10-1113.0513.0512.6612.87-0.39%0.49%3.04%8,904,500114,037,000118%12.810.80%12.661.09%12.570.73%12.490.48%0.54%
2019-10-1012.4012.9512.3312.925.04%1.69%3.94%11,723,300148,947,000149%12.712.98%12.521.17%12.480.93%12.430.62%0.59%
2019-10-0912.3912.4912.2512.30-0.97%-0.31%-0.44%5,633,90069,512,00072%12.34-0.33%12.38-0.11%12.37-0.18%12.350.30%0.59%
2019-10-0812.5312.5312.2212.42-0.16%0.33%0.84%7,396,30091,556,00091%12.38-0.31%12.390.20%12.39-0.15%12.320.64%0.63%
2019-09-3012.5012.5712.2712.44-0.64%0.19%1.64%6,136,80076,200,00071%12.420.23%12.37-0.11%12.410.01%12.240.48%0.63%
2019-09-2712.3712.5712.1112.521.46%1.07%2.78%7,713,90095,560,00090%12.390.77%12.38-0.22%12.400.17%12.180.48%0.61%
2019-09-2612.3512.4612.1212.34-0.40%0.38%1.79%5,992,90073,670,00071%12.29-1.26%12.41-0.23%12.380.30%12.120.36%0.58%
2019-09-2512.5312.6612.3212.39-0.80%-0.48%2.57%6,934,90086,340,00082%12.45-0.11%12.440.41%12.350.64%12.080.62%0.60%
2019-09-2412.4212.6512.2212.490.56%0.21%4.03%7,059,80087,990,00083%12.460.46%12.390.75%12.271.10%12.010.70%0.61%
2019-09-2312.4812.6512.2412.42-0.64%0.10%4.17%9,589,500118,980,000111%12.410.67%12.290.95%12.130.98%11.920.74%0.61%
2019-09-2012.2312.5812.0612.502.71%1.42%5.61%12,147,800149,720,000147%12.331.65%12.181.69%12.021.18%11.841.01%0.58%
2019-09-1912.2812.3011.9812.17-0.08%0.37%3.86%8,558,700103,770,000102%12.130.64%11.981.03%11.880.64%11.720.58%0.57%
2019-09-1812.0212.2311.8612.182.01%1.10%4.54%10,079,100121,430,000124%12.051.90%11.851.14%11.800.85%11.650.69%0.49%
2019-09-1711.6112.3511.4711.943.11%0.99%3.19%12,992,300153,610,000162%11.821.95%11.720.61%11.700.78%11.570.64%0.43%
2019-09-1611.7111.7111.5011.58-0.34%-0.15%0.71%6,036,20070,000,00082%11.60-0.26%11.65-0.04%11.610.19%11.500.26%0.37%
2019-09-1211.7611.9511.5111.62-0.85%-0.06%1.33%6,077,70070,667,00085%11.63-0.77%11.660.40%11.590.27%11.470.27%0.35%
2019-09-1111.8511.8811.6311.72-0.68%0.03%2.47%6,778,70079,428,00097%11.720.78%11.610.60%11.560.47%11.440.53%0.33%
2019-09-1011.5611.8511.4511.801.99%1.50%3.72%8,546,00099,352,000120%11.631.03%11.540.37%11.500.52%11.380.73%0.27%
2019-09-0911.6911.7011.3711.570.26%0.55%2.43%8,536,10098,228,000118%11.510.36%11.500.34%11.440.45%11.300.70%0.17%
2019-09-0611.5411.7511.3611.540.00%0.65%2.88%6,198,30071,068,00090%11.47-0.33%11.460.35%11.390.38%11.220.45%0.05%
2019-09-0511.4011.7511.3411.541.76%0.31%3.34%12,761,600146,812,000193%11.501.38%11.421.11%11.350.83%11.170.82%-0.02%
2019-09-0411.3911.4611.2611.34-0.26%-0.06%2.38%5,692,40064,591,00093%11.350.14%11.290.48%11.260.43%11.08-0.16%-0.10%
2019-09-0311.2111.4511.1411.371.61%0.34%2.49%8,088,80091,656,000126%11.331.35%11.240.53%11.210.96%11.090.11%-0.05%
2019-09-0211.1911.2811.0311.190.81%0.09%0.97%5,421,70060,612,00086%11.180.35%11.180.18%11.100.87%11.080.04%-0.01%
2019-08-3011.3211.3410.9811.100.00%-0.37%0.20%4,304,70047,960,00063%11.14-0.65%11.160.77%11.010.44%11.080.03%0.00%