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:
尚纬股份( 603333.SH 上证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-26286.2000.550%1
2020-10-31286.2000.550%
2021-05-2327.7300.053%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
2020-08-127.547.557.217.38-2.64%0.35%-3.11%6,097,10044,837,00052%7.35-4.77%7.62-0.73%7.68-0.75%7.620.32%0.64%
2020-08-117.687.897.527.58-1.56%-1.84%-0.17%15,212,600117,473,000130%7.720.99%7.68-0.60%7.740.18%7.590.66%0.57%
2020-08-107.697.747.547.700.00%0.71%2.08%7,354,40056,229,00067%7.650.08%7.73-0.48%7.720.51%7.540.55%0.37%
2020-08-077.777.787.507.70-0.65%0.79%2.64%9,836,00075,150,00090%7.64-2.79%7.760.16%7.680.55%7.500.74%0.29%
2020-08-067.888.097.727.75-1.77%-1.39%4.07%10,719,60084,248,000100%7.861.07%7.751.28%7.640.98%7.450.92%0.18%
2020-08-057.697.967.537.891.15%1.47%6.93%14,554,100113,172,000139%7.781.17%7.651.49%7.571.53%7.381.03%0.07%
2020-08-047.408.147.327.805.41%1.48%6.79%23,266,600178,838,000232%7.694.23%7.542.78%7.452.42%7.301.39%-0.02%
2020-08-037.367.457.287.400.54%0.35%2.72%9,129,00067,313,000104%7.370.41%7.340.67%7.280.82%7.200.20%-0.15%
2020-07-317.217.437.197.361.38%0.22%2.36%9,483,90069,647,000107%7.340.94%7.290.94%7.220.81%7.190.49%-0.14%
2020-07-307.327.397.207.26-0.95%-0.22%1.47%6,357,60046,255,00072%7.280.33%7.220.80%7.160.52%7.160.13%-0.19%
2020-07-297.067.347.057.333.24%1.08%2.57%12,239,90088,765,000129%7.251.88%7.160.97%7.120.31%7.15-0.43%-0.16%
2020-07-287.217.257.027.10-1.11%-0.25%-1.07%7,385,50052,573,00076%7.120.71%7.090.38%7.10-0.41%7.18-1.27%-0.03%
2020-07-277.127.196.947.181.27%1.58%-1.22%8,058,50056,960,00071%7.07-0.40%7.07-0.55%7.13-0.46%7.27-0.26%0.26%
2020-07-247.067.296.917.090.42%-0.08%-2.72%11,867,50084,210,000100%7.101.08%7.11-0.85%7.160.22%7.29-0.42%0.38%
2020-07-237.067.166.917.06-0.56%0.57%-3.54%7,243,90050,851,00058%7.02-2.23%7.17-0.89%7.15-0.27%7.32-0.11%0.54%
2020-07-227.277.287.087.10-2.47%-1.11%-3.10%10,234,00073,479,00082%7.18-1.60%7.230.82%7.17-1.05%7.330.06%0.62%
2020-07-217.287.407.227.280.00%-0.23%-0.59%7,292,30053,210,00059%7.300.84%7.170.55%7.24-1.63%7.320.18%0.72%
2020-07-207.037.377.037.283.56%0.61%-0.41%10,143,50073,398,00079%7.243.48%7.13-1.40%7.36-0.15%7.310.26%0.80%
2020-07-176.907.186.867.03-0.14%0.53%-3.58%8,778,00061,388,00065%6.99-2.17%7.23-3.04%7.37-0.62%7.290.00%0.90%
2020-07-167.427.476.757.04-6.13%-1.51%-3.44%12,771,90091,297,00099%7.15-4.71%7.46-0.61%7.42-0.23%7.290.43%0.93%
2020-07-157.687.687.377.50-2.72%-0.01%3.31%11,966,80089,759,00099%7.50-1.60%7.510.50%7.440.77%7.260.85%0.95%
2020-07-147.397.847.347.714.05%1.14%7.10%21,680,700165,268,000193%7.624.14%7.472.18%7.381.75%7.201.60%0.82%
2020-07-137.217.467.187.412.35%1.23%4.57%12,971,20094,948,000133%7.32-0.80%7.310.72%7.250.76%7.090.98%0.65%
2020-07-107.497.507.237.24-0.28%-1.88%3.18%14,677,100108,296,000166%7.382.36%7.261.24%7.201.28%7.021.12%0.52%
2020-07-097.197.297.137.260.97%0.71%4.63%10,642,10076,716,000137%7.210.76%7.170.72%7.111.25%6.940.76%0.39%
2020-07-087.107.247.027.190.98%0.49%4.40%11,804,40084,455,000168%7.160.11%7.120.98%7.021.39%6.891.00%0.30%
2020-07-077.227.277.027.12-0.56%-0.38%4.41%10,379,10074,176,000166%7.151.20%7.051.83%6.921.33%6.821.02%0.17%
2020-07-066.867.286.857.164.22%1.39%6.07%12,641,90089,275,000224%7.062.96%6.922.52%6.832.21%6.751.23%0.03%
2020-07-036.846.926.806.870.59%0.16%3.03%6,028,60041,348,000125%6.860.78%6.750.99%6.680.65%6.670.32%-0.17%
2020-07-026.627.026.606.830.00%0.35%2.75%11,779,40080,175,000255%6.813.96%6.692.66%6.641.58%6.650.62%-0.21%