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:
江山欧派( 603208.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
2020-02-105000.00061.869%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
2020-01-2372.2573.8667.0267.07-9.94%-2.89%4.81%1,675,000115,683,000112%69.06-1.84%68.622.89%66.442.09%64.001.51%1.59%
2020-01-2269.0075.4866.1774.477.80%5.84%18.12%2,107,500148,285,000148%70.365.10%66.703.79%65.083.09%63.042.43%1.59%
2020-01-2163.9069.0863.7069.0810.00%3.19%12.23%2,631,100176,137,000190%66.947.48%64.264.29%63.133.33%61.552.62%1.42%
2020-01-2063.6664.6260.1162.800.51%0.83%4.71%1,899,100118,285,000137%62.291.05%61.621.30%61.090.88%59.981.55%1.28%
2020-01-1760.2963.8559.3062.483.75%1.37%5.78%1,262,40077,810,00091%61.641.50%60.830.84%60.560.31%59.071.15%1.21%
2020-01-1660.1862.1559.8360.221.36%-0.83%3.13%1,463,60088,880,00098%60.731.40%60.320.37%60.370.45%58.391.58%1.22%
2020-01-1560.8860.8859.2059.41-1.75%-0.79%3.35%938,70056,215,00056%59.89-0.49%60.10-0.43%60.100.75%57.481.01%1.22%
2020-01-1459.6161.6058.8360.47-0.15%0.48%6.26%1,395,80083,999,00083%60.180.01%60.360.39%59.661.24%56.911.25%1.10%
2020-01-1359.9761.3658.3960.560.02%0.64%7.74%1,110,50066,824,00066%60.18-0.79%60.131.29%58.931.70%56.211.23%1.01%
2020-01-1059.8162.5059.2360.551.39%-0.17%9.05%1,564,60094,896,00090%60.651.88%59.362.24%57.941.74%55.531.61%0.93%
2020-01-0957.7461.5557.0259.723.41%0.31%9.29%1,475,80087,862,00085%59.543.38%58.062.44%56.951.86%54.641.44%0.76%
2020-01-0857.5358.6056.7057.750.21%0.28%7.20%1,288,20074,183,00073%57.590.59%56.680.85%55.911.36%53.870.81%0.56%
2020-01-0756.3059.0055.2657.632.98%0.66%7.84%1,942,300111,197,000114%57.253.12%56.201.65%55.161.56%53.441.19%0.41%
2020-01-0656.0056.6554.5255.960.36%0.80%5.96%1,969,100109,318,000120%55.52-0.66%55.291.50%54.321.23%52.810.83%0.19%
2020-01-0356.0656.8055.1355.76-0.54%-0.23%6.46%2,229,400124,595,000148%55.892.04%54.472.02%53.652.07%52.381.30%0.10%
2020-01-0251.3956.0651.3956.0610.01%2.36%8.42%3,410,500186,791,000242%54.777.14%53.402.90%52.573.02%51.711.53%-0.06%
2019-12-3152.2652.5850.3450.96-2.39%-0.31%0.07%1,239,90063,385,00095%51.12-2.33%51.900.82%51.030.26%50.93-0.15%-0.21%
2019-12-3052.2853.7051.0852.21-0.36%-0.25%2.37%1,756,40091,934,000136%52.340.69%51.471.89%50.900.99%51.000.36%-0.18%
2019-12-2750.6652.9250.5052.403.29%0.80%3.11%1,999,300103,928,000157%51.984.46%50.521.91%50.401.06%50.820.43%-0.23%
2019-12-2649.0651.0948.3950.733.74%1.94%0.25%1,488,00074,047,000123%49.761.25%49.57-0.22%49.87-0.28%50.60-0.16%-0.28%
2019-12-2550.3550.5848.6548.90-2.71%-0.51%-3.53%1,314,80064,624,000110%49.15-1.57%49.68-1.21%50.01-1.51%50.69-0.52%-0.28%
2019-12-2450.3050.4949.3150.26-0.08%0.65%-1.36%762,30038,064,00063%49.93-0.46%50.29-0.25%50.78-0.70%50.95-0.72%-0.23%
2019-12-2350.0450.7548.5350.30-0.06%0.27%-2.00%1,042,20052,282,00074%50.17-1.24%50.41-1.46%51.14-0.25%51.32-1.00%-0.14%
2019-12-2050.4851.5050.3250.330.60%-0.91%-2.92%797,30040,497,00052%50.790.83%51.16-0.57%51.260.07%51.84-0.10%0.05%
2019-12-1951.2051.6949.7050.03-1.96%-0.68%-3.59%1,098,20055,320,00071%50.37-3.02%51.45-0.22%51.230.04%51.90-0.23%0.03%
2019-12-1852.3953.3450.9151.03-2.52%-1.76%-1.89%1,467,30076,216,00098%51.940.38%51.560.72%51.200.22%52.020.06%0.04%
2019-12-1751.1552.5850.5052.352.35%1.16%0.70%1,522,20078,773,000104%51.751.49%51.201.04%51.09-0.73%51.990.10%-0.03%
2019-12-1650.7551.7750.1251.151.45%0.32%-1.51%1,457,60074,322,000102%50.990.84%50.67-0.38%51.47-1.55%51.93-0.13%-0.10%
2019-12-1350.6151.1550.2150.420.40%-0.28%-3.04%857,80043,373,00061%50.560.39%50.86-1.71%52.28-0.24%52.00-0.05%-0.14%
2019-12-1250.6051.7849.2050.220.00%-0.30%-3.47%1,262,70063,601,00086%50.37-2.10%51.74-2.18%52.40-0.48%52.03-0.22%-0.22%