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   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
2020-02-094680.00058.860%首发
2020-02-103600.00058.940%1
2020-02-104680.00058.940%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
2020-01-1733.8034.1633.8034.050.35%0.12%-1.92%286,4009,740,00044%34.01-0.40%34.25-1.02%34.72-0.38%34.72-0.18%-0.14%
2020-01-1634.5034.6933.9033.93-1.37%-0.63%-2.44%481,20016,431,00067%34.15-1.02%34.60-1.08%34.85-0.11%34.78-0.26%-0.11%
2020-01-1534.6034.8634.1934.40-1.15%-0.28%-1.35%463,60015,993,00061%34.50-1.47%34.98-0.31%34.890.17%34.87-0.01%-0.06%
2020-01-1435.5935.5934.8034.80-1.56%-0.61%-0.21%637,30022,313,00080%35.01-0.59%35.090.41%34.830.10%34.870.08%-0.04%
2020-01-1335.2035.6034.8335.350.57%0.37%1.44%809,60028,515,000100%35.220.63%34.940.92%34.800.24%34.85-0.17%-0.01%
2020-01-1034.5835.2434.5835.151.74%0.42%0.70%728,10025,485,00086%35.001.65%34.620.22%34.72-0.01%34.91-0.39%0.07%
2020-01-0934.3134.6534.2034.551.68%0.34%-1.41%523,20018,016,00056%34.430.11%34.55-0.40%34.72-0.38%35.04-0.75%0.18%
2020-01-0835.0035.0033.8433.98-2.72%-1.22%-3.77%779,20026,803,00068%34.40-1.20%34.69-0.53%34.85-0.15%35.310.11%0.44%
2020-01-0734.5035.1534.4234.931.22%0.33%-0.97%665,70023,176,00057%34.81-0.08%34.87-0.31%34.900.05%35.270.13%0.47%
2020-01-0635.0035.4034.3334.51-0.83%-0.96%-2.03%927,10032,303,00075%34.84-0.28%34.980.12%34.88-0.48%35.230.05%0.51%
2020-01-0335.6535.6534.6534.80-2.41%-0.40%-1.16%997,90034,868,00084%34.94-0.63%34.940.19%35.05-0.66%35.210.10%0.53%
2020-01-0234.9035.6834.6035.662.41%1.41%1.38%960,30033,767,00084%35.161.31%34.88-0.50%35.29-0.89%35.180.23%0.55%
2019-12-3134.8535.0034.4634.82-0.46%0.32%-0.78%903,40031,357,00077%34.71-0.06%35.05-1.19%35.600.27%35.090.25%0.56%
2019-12-3035.4435.4434.2134.98-1.27%0.72%-0.08%844,90029,343,00069%34.73-2.41%35.48-1.23%35.510.20%35.010.40%0.62%
2019-12-2735.6836.2535.3035.43-1.36%-0.44%1.61%1,095,70038,992,00091%35.59-0.68%35.920.82%35.440.34%34.870.54%0.59%
2019-12-2636.5436.5435.5435.92-1.21%0.25%3.57%1,428,20051,173,000125%35.83-0.78%35.620.93%35.320.68%34.680.75%0.54%
2019-12-2534.3437.0834.1636.365.42%0.68%5.63%2,445,30088,307,000238%36.115.12%35.292.52%35.082.06%34.421.89%0.48%
2019-12-2435.2535.2733.8134.49-1.63%0.40%2.09%1,178,80040,497,000130%34.35-0.72%34.43-0.02%34.370.15%33.780.34%0.29%
2019-12-2333.9635.1433.6435.063.18%1.32%4.13%1,300,60045,006,000156%34.601.37%34.430.53%34.321.01%33.670.60%0.24%
2019-12-2034.4834.4933.8033.98-1.19%-0.46%1.53%512,50017,495,00067%34.14-0.59%34.250.03%33.980.59%33.470.20%0.15%
2019-12-1934.5034.7234.0034.39-0.35%0.15%2.95%751,50025,806,00096%34.340.27%34.241.07%33.780.76%33.400.27%0.14%
2019-12-1834.1634.6333.7834.510.47%0.77%3.59%1,021,90034,997,000130%34.250.15%33.881.17%33.531.13%33.310.40%0.15%
2019-12-1733.7534.6633.4034.352.17%0.45%3.52%1,555,40053,189,000208%34.203.64%33.492.66%33.151.45%33.180.85%0.14%
2019-12-1632.5233.6232.1933.623.70%1.90%2.18%965,50031,856,000148%32.991.86%32.620.74%32.680.12%32.900.06%0.07%
2019-12-1332.3632.6832.0532.421.44%0.08%-1.41%561,70018,195,00090%32.390.90%32.38-0.66%32.64-0.56%32.890.03%0.09%
2019-12-1232.2732.4531.8331.96-1.08%-0.45%-2.79%440,90014,154,00071%32.10-1.26%32.60-0.70%32.82-0.65%32.880.15%0.06%
2019-12-1133.2433.4031.9832.31-3.55%-0.63%-1.57%925,00030,075,000147%32.51-2.05%32.83-0.99%33.04-0.57%32.830.02%-0.02%
2019-12-1033.0333.5032.7033.500.96%0.92%2.08%499,20016,571,00081%33.200.50%33.16-0.24%33.230.24%32.82-0.19%-0.09%
2019-12-0933.2433.4732.6633.180.27%0.45%0.91%536,30017,714,00083%33.03-0.57%33.24-0.15%33.150.10%32.88-0.29%-0.06%
2019-12-0633.6333.8032.8333.090.00%-0.39%0.34%771,40025,626,000105%33.22-0.51%33.280.39%33.120.55%32.980.12%-0.04%