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:
四方科技( 603339.SH 上证)
板块 :次新股   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-0828.7500.140%
2020-03-1228.7500.136%1
2020-03-15130.8000.620%
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
2020-01-1713.7113.8213.6813.770.00%0.14%-0.65%799,20010,990,00060%13.75-0.39%13.82-0.79%13.89-0.04%13.860.02%0.26%
2020-01-1613.8313.9613.7013.77-0.29%-0.25%-0.63%1,135,60015,677,00083%13.81-0.49%13.93-0.09%13.900.02%13.860.09%0.26%
2020-01-1513.9814.1013.7713.81-1.50%-0.45%-0.25%1,215,90016,868,00088%13.87-1.17%13.940.11%13.890.10%13.840.20%0.25%
2020-01-1413.9314.1713.8514.020.72%-0.12%1.47%1,894,60026,594,000142%14.041.39%13.930.75%13.880.23%13.820.58%0.23%
2020-01-1313.9013.9213.7813.92-0.29%0.54%1.33%1,043,00014,440,00082%13.850.12%13.820.07%13.850.09%13.740.18%0.15%
2020-01-1013.8213.9713.7113.960.72%0.95%1.81%1,260,30017,428,00099%13.830.19%13.81-0.27%13.830.10%13.710.22%0.15%
2020-01-0913.7713.9213.6813.861.02%0.42%1.30%1,386,10019,131,000112%13.80-0.08%13.850.04%13.820.17%13.680.24%0.14%
2020-01-0813.9514.0013.6813.72-1.93%-0.67%0.52%1,560,40021,554,000133%13.81-0.90%13.850.13%13.800.34%13.650.33%0.14%
2020-01-0713.8914.0513.8013.991.08%0.37%2.84%1,485,40020,705,000137%13.941.12%13.830.67%13.750.99%13.600.50%0.11%
2020-01-0613.6013.9313.6013.840.87%0.40%2.24%1,421,30019,593,000134%13.790.39%13.740.61%13.620.42%13.540.20%0.07%
2020-01-0313.7813.8113.6613.720.07%-0.09%1.55%1,067,80014,663,000105%13.730.30%13.651.05%13.560.36%13.510.07%0.08%
2020-01-0213.5913.7613.5013.711.11%0.14%1.55%1,414,90019,371,000142%13.691.33%13.510.54%13.510.54%13.500.00%0.11%
2019-12-3113.3913.5913.3913.561.19%0.36%0.44%965,50013,045,00094%13.511.64%13.440.10%13.440.23%13.50-0.04%0.17%
2019-12-3013.2913.4313.0513.40-0.30%0.80%-0.79%1,171,10015,568,000101%13.29-1.81%13.43-0.36%13.41-0.23%13.51-0.15%0.24%
2019-12-2713.5313.6213.4313.44-0.52%-0.72%-0.64%1,033,70013,994,00086%13.540.53%13.470.51%13.44-0.11%13.530.14%0.29%
2019-12-2613.4813.5413.3513.511.20%0.32%0.01%926,50012,477,00072%13.470.58%13.410.13%13.45-0.30%13.510.16%0.33%
2019-12-2513.3213.4513.3213.35-0.37%-0.30%-1.02%749,20010,032,00056%13.390.32%13.39-0.55%13.49-0.49%13.490.16%0.34%
2019-12-2413.2513.4313.2313.401.06%0.40%-0.48%801,70010,700,00059%13.35-0.51%13.46-0.69%13.56-0.14%13.470.06%0.31%
2019-12-2313.5713.6513.2613.26-2.14%-1.16%-1.46%1,179,70015,826,00090%13.42-1.51%13.56-0.75%13.58-0.05%13.460.10%0.32%
2019-12-2013.7113.7513.5313.55-1.17%-0.52%0.80%937,70012,772,00075%13.62-0.38%13.660.35%13.590.34%13.440.28%0.32%
2019-12-1913.7013.7313.5913.710.37%0.27%2.28%913,50012,490,00073%13.670.01%13.610.34%13.540.41%13.410.35%0.32%
2019-12-1813.5413.7713.5413.660.37%-0.09%2.26%1,573,20021,509,000127%13.671.00%13.560.61%13.480.62%13.360.59%0.29%
2019-12-1713.4613.6413.3613.610.96%0.54%2.48%2,109,50028,557,000179%13.540.28%13.480.62%13.400.55%13.280.70%0.23%
2019-12-1613.5913.5913.4013.480.75%-0.14%2.21%1,748,00023,597,000163%13.500.72%13.400.86%13.330.62%13.190.37%0.14%
2019-12-1313.4013.5613.2713.380.83%-0.17%1.83%1,889,00025,318,000186%13.401.16%13.290.90%13.250.73%13.140.54%0.14%
2019-12-1213.1513.5513.1413.270.99%0.15%1.55%1,209,40016,024,000133%13.251.28%13.170.47%13.150.42%13.070.26%0.08%
2019-12-1113.1513.1613.0213.14-0.08%0.44%0.81%888,00011,617,00098%13.08-0.31%13.11-0.15%13.100.32%13.03-0.12%0.05%
2019-12-1013.1113.1713.0813.150.31%0.21%0.77%607,6007,973,00061%13.120.01%13.120.24%13.050.45%13.050.11%0.07%
2019-12-0913.1813.2513.0713.11-0.53%-0.08%0.58%657,8008,631,00066%13.12-0.05%13.090.54%12.99-0.28%13.040.15%0.04%
2019-12-0613.0813.1913.0313.180.00%0.40%1.26%996,20013,077,000100%13.130.70%13.020.80%13.030.28%13.020.21%-0.04%