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:
新坐标( 603040.SH 上证)
板块 :次新股   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
2020-08-2534.4100.433%1
2020-08-2544.7400.433%1
2020-08-2536.0500.453%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
2020-08-1428.7029.5828.7029.502.93%0.52%-1.97%1,118,10032,812,00078%29.351.49%28.80-0.11%29.13-0.33%30.09-0.61%-0.28%
2020-08-1328.9229.2828.5828.66-0.17%-0.88%-5.34%1,110,70032,115,00074%28.912.09%28.83-1.01%29.22-1.18%30.28-0.56%-0.19%
2020-08-1229.2929.2927.7228.71-1.41%1.37%-5.71%1,546,60043,805,000101%28.32-3.84%29.13-1.95%29.57-1.89%30.45-0.96%-0.17%
2020-08-1129.7930.0629.0929.12-2.28%-1.13%-5.29%1,119,40032,970,00074%29.45-1.14%29.70-1.19%30.14-1.15%30.75-0.20%-0.14%
2020-08-1030.0030.4029.4229.80-0.53%0.03%-3.27%1,310,50039,042,00085%29.79-0.16%30.06-1.27%30.49-1.23%30.81-0.05%-0.19%
2020-08-0730.5430.6329.3029.96-1.87%0.40%-2.79%1,175,20035,069,00075%29.84-1.90%30.45-1.46%30.87-0.77%30.82-0.32%-0.25%
2020-08-0630.9831.4029.8530.53-1.93%0.36%-1.26%1,726,20052,509,000102%30.42-2.31%30.90-1.23%31.11-0.55%30.92-0.34%-0.29%
2020-08-0531.0831.5030.5031.13-0.26%-0.02%0.34%1,115,70034,740,00067%31.14-0.66%31.29-0.16%31.280.17%31.03-0.22%-0.29%
2020-08-0431.6031.7931.0231.21-1.23%-0.43%0.37%1,281,40040,164,00075%31.340.06%31.340.12%31.230.55%31.10-0.04%-0.28%
2020-08-0331.4631.9230.8531.601.02%0.87%1.59%2,396,80075,081,000135%31.33-0.09%31.300.51%31.060.95%31.110.49%-0.26%
2020-07-3130.6631.9230.6631.280.94%-0.23%1.06%1,424,60044,665,00079%31.350.61%31.141.05%30.770.07%30.950.28%-0.28%
2020-07-3031.7631.8030.8230.99-1.40%-0.56%0.40%1,010,30031,484,00053%31.160.62%30.821.00%30.75-0.27%30.87-0.35%-0.28%
2020-07-2930.4531.4529.8031.433.15%1.48%1.47%1,900,80058,871,00089%30.971.95%30.51-0.27%30.83-0.48%30.98-0.69%-0.20%
2020-07-2830.1530.8529.7930.471.91%0.30%-2.31%1,474,50044,795,00066%30.381.08%30.60-0.96%30.98-0.55%31.19-0.63%-0.02%
2020-07-2729.6330.8429.5129.90-0.43%-0.52%-4.73%1,473,20044,277,00062%30.06-3.05%30.89-1.44%31.150.23%31.39-0.69%0.17%
2020-07-2431.7632.8229.0230.03-4.85%-3.13%-4.98%2,745,60085,117,000117%31.00-1.36%31.34-0.57%31.080.35%31.61-0.74%0.38%
2020-07-2331.5032.0830.6331.56-0.94%0.42%-0.89%1,728,90054,338,00076%31.43-1.28%31.521.64%30.97-0.39%31.84-0.27%0.62%
2020-07-2231.5432.3031.0531.860.98%0.08%-0.21%1,604,00051,065,00070%31.841.53%31.011.16%31.09-0.80%31.93-0.17%0.83%
2020-07-2130.5531.8030.5531.553.61%0.62%-1.35%1,999,40062,691,00082%31.363.48%30.66-0.73%31.34-0.70%31.980.15%1.07%
2020-07-2030.8031.3329.1830.45-0.46%0.50%-4.64%2,802,90084,927,000106%30.30-0.59%30.88-2.60%31.56-1.63%31.930.30%1.27%
2020-07-1730.1431.2829.2230.590.86%0.36%-3.92%2,223,80067,779,00086%30.48-3.67%31.71-1.91%32.09-1.58%31.840.27%1.36%
2020-07-1633.5133.7430.3330.33-10.00%-4.14%-4.48%3,354,000106,117,000138%31.64-4.07%32.32-1.69%32.60-0.83%31.750.52%1.44%
2020-07-1532.9933.7732.1733.702.93%2.18%6.68%2,320,10076,518,000108%32.980.92%32.88-0.30%32.870.47%31.591.10%1.55%
2020-07-1433.0033.3232.0132.74-0.70%0.19%4.78%2,160,90070,616,000103%32.68-0.93%32.980.23%32.721.22%31.251.23%1.61%
2020-07-1332.4833.6432.0032.971.45%-0.05%6.81%1,904,40062,818,00092%32.99-0.86%32.900.75%32.332.28%30.871.40%1.68%
2020-07-1032.3734.5232.3732.50-0.70%-2.32%6.76%2,175,90072,399,000110%33.272.58%32.662.35%31.612.21%30.441.71%1.65%
2020-07-0932.2932.9031.8132.731.68%0.91%9.36%2,058,20066,759,000105%32.440.32%31.913.02%30.921.64%29.931.74%1.64%
2020-07-0830.8433.2730.8432.193.01%-0.44%9.43%2,712,70087,711,000139%32.333.63%30.973.30%30.422.29%29.422.30%1.63%
2020-07-0729.8032.0029.8031.256.29%0.16%8.68%3,168,10098,844,000161%31.206.67%29.983.00%29.742.21%28.752.16%1.61%
2020-07-0629.2629.5528.7329.400.00%0.51%4.46%2,563,80074,992,000137%29.251.55%29.110.11%29.101.11%28.151.21%1.44%