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   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
2020-02-0515.0000.038%1
2020-02-0530.0000.076%1
2020-02-17342.0000.867%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
2020-01-1715.8815.8815.3015.30-3.71%-0.89%-3.65%9,200,800142,030,000131%15.44-3.24%15.84-1.03%15.90-0.69%15.88-0.35%0.35%
2020-01-1616.2616.4215.3615.89-2.09%-0.40%-0.28%15,845,400252,798,000234%15.95-0.94%16.00-0.38%16.01-0.04%15.930.10%0.45%
2020-01-1516.1516.3515.8016.230.81%0.77%1.96%7,073,400113,922,000118%16.110.60%16.060.31%16.010.42%15.920.60%0.47%
2020-01-1416.1516.1515.8516.10-0.31%0.56%1.75%5,360,50085,820,00086%16.01-0.33%16.010.27%15.950.21%15.820.66%0.39%
2020-01-1315.9716.2515.7516.151.13%0.54%2.74%7,192,000115,525,000113%16.060.90%15.970.82%15.910.41%15.720.58%0.29%
2020-01-1015.9916.0315.8115.97-0.06%0.31%2.19%3,529,10056,183,00058%15.920.35%15.840.20%15.850.08%15.630.24%0.21%
2020-01-0915.8416.0515.7315.981.46%0.73%2.50%4,443,50070,492,00073%15.860.92%15.81-0.10%15.84-0.01%15.590.39%0.17%
2020-01-0815.8415.8515.6015.75-0.44%0.20%1.41%3,153,50049,570,00050%15.72-0.66%15.83-0.13%15.840.57%15.530.35%0.11%
2020-01-0715.8515.9115.7015.820.00%-0.03%2.22%3,401,50053,827,00052%15.82-0.25%15.85-0.04%15.750.80%15.480.34%0.04%
2020-01-0615.7516.2015.6115.820.00%-0.28%2.56%9,059,400143,718,000136%15.860.17%15.850.99%15.620.83%15.430.57%-0.01%
2020-01-0316.0716.0915.6215.82-1.00%-0.11%3.14%8,550,500135,417,000139%15.84-0.12%15.701.52%15.490.74%15.340.64%-0.06%
2020-01-0215.6016.0015.4815.983.30%0.78%4.85%8,589,500136,197,000139%15.862.83%15.461.71%15.381.15%15.240.32%-0.13%
2019-12-3115.2015.6515.1515.472.04%0.32%1.83%9,246,800142,585,000149%15.422.39%15.200.76%15.210.78%15.19-0.22%-0.13%
2019-12-3014.8815.2214.7515.162.36%0.66%-0.43%7,448,100112,170,000119%15.060.57%15.09-0.35%15.09-0.03%15.23-0.28%-0.05%
2019-12-2715.3015.3214.7714.81-2.63%-1.10%-2.99%4,196,40062,839,00070%14.98-1.96%15.140.06%15.09-0.09%15.27-0.20%0.02%
2019-12-2615.1815.4215.1115.210.07%-0.43%-0.58%3,621,90055,323,00062%15.280.66%15.130.34%15.110.09%15.30-0.18%0.05%
2019-12-2515.0515.3015.0115.200.66%0.16%-0.82%6,248,90094,826,000103%15.181.26%15.080.29%15.09-0.57%15.33-0.27%0.11%
2019-12-2415.0915.1514.7315.100.60%0.76%-1.74%5,407,90081,043,00090%14.99-0.54%15.04-0.39%15.18-1.00%15.37-0.33%0.16%
2019-12-2315.1315.3014.9515.01-0.79%-0.38%-2.65%5,794,70087,311,00097%15.070.05%15.10-1.08%15.33-0.45%15.42-0.13%0.24%
2019-12-2015.1215.1614.9815.13-0.13%0.46%-2.00%4,146,60062,446,00067%15.06-0.46%15.26-1.17%15.40-0.29%15.440.05%0.31%
2019-12-1915.6315.6314.9315.15-2.51%0.14%-1.81%9,292,200140,585,000153%15.13-2.66%15.44-1.03%15.45-0.83%15.43-0.03%0.44%
2019-12-1816.0516.0515.2015.54-3.24%-0.02%0.69%7,291,400113,331,000134%15.54-1.09%15.600.12%15.58-0.13%15.430.28%0.43%
2019-12-1715.3816.1515.2916.063.35%2.20%4.35%7,983,500125,449,000163%15.711.38%15.580.47%15.600.34%15.390.60%0.40%
2019-12-1615.4815.7415.3515.541.04%0.26%1.58%4,440,70068,831,00098%15.500.59%15.51-0.30%15.540.38%15.300.41%0.34%
2019-12-1315.6915.6915.3115.38-1.98%-0.19%0.94%3,838,30059,145,00080%15.41-1.19%15.56-0.20%15.480.47%15.240.11%0.32%
2019-12-1215.8015.9115.4115.69-0.32%0.61%3.08%5,115,20079,772,000107%15.60-0.23%15.590.78%15.410.87%15.220.37%0.33%
2019-12-1115.7515.8015.4215.740.77%0.70%3.79%4,867,50076,084,000104%15.630.59%15.471.15%15.280.74%15.170.30%0.31%
2019-12-1015.4715.7615.3215.621.17%0.51%3.31%5,495,20085,398,000117%15.541.56%15.291.42%15.170.84%15.120.39%0.30%
2019-12-0914.9915.4914.8915.442.93%0.91%2.52%7,338,300112,280,000145%15.302.61%15.081.28%15.040.71%15.060.64%0.29%
2019-12-0614.8915.0514.7515.000.00%0.59%0.23%3,842,00057,292,00077%14.910.42%14.89-0.15%14.93-0.39%14.971.29%0.22%