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:
风语筑( 603466.SH 上证)
板块 :次新股   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
2020-10-2020000.00068.505%1
2021-02-01138.5800.475%1
2021-02-01150.0400.514%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
2020-08-1417.8818.0017.4618.001.41%1.64%-3.27%2,829,40050,109,00073%17.71-0.68%17.77-1.12%18.02-1.04%18.61-0.72%0.00%
2020-08-1317.9218.1217.6017.75-0.39%-0.45%-5.30%2,250,60040,131,00055%17.830.29%17.97-1.00%18.21-1.03%18.74-0.39%0.12%
2020-08-1218.0018.3317.4117.82-1.44%0.22%-5.30%3,904,30069,417,00086%17.78-3.11%18.16-1.72%18.40-1.54%18.82-0.23%0.09%
2020-08-1118.3918.5918.0718.08-1.90%-1.47%-4.14%2,846,20052,227,00062%18.35-0.65%18.47-0.81%18.69-1.00%18.860.27%-0.16%
2020-08-1018.3218.6718.2118.43-0.32%-0.22%-2.02%2,902,30053,606,00062%18.47-0.50%18.62-1.03%18.88-0.70%18.810.37%-0.60%
2020-08-0718.9219.1818.1318.49-2.48%-0.39%-1.33%3,945,00073,226,00084%18.56-1.11%18.82-1.27%19.01-0.53%18.740.34%-0.74%
2020-08-0619.1119.1718.4818.96-0.99%1.01%1.52%4,675,00087,748,00095%18.77-1.88%19.06-0.91%19.11-0.08%18.680.05%-0.91%
2020-08-0518.9619.3518.9019.150.84%0.10%2.58%3,889,10074,399,00076%19.13-0.75%19.230.07%19.130.78%18.67-0.12%-0.97%
2020-08-0419.4519.6818.8918.99-1.91%-1.47%1.60%4,871,50093,892,00091%19.27-0.01%19.220.71%18.981.19%18.690.20%-0.99%
2020-08-0319.2019.4719.0719.360.99%0.44%3.79%4,288,10082,657,00078%19.280.82%19.081.39%18.761.37%18.650.24%-1.05%
2020-07-3119.0019.4418.7619.170.89%0.26%3.02%5,239,400100,175,00091%19.121.08%18.821.78%18.501.12%18.610.42%-1.12%
2020-07-3018.7919.2918.5619.001.33%0.44%2.54%6,132,000115,993,000101%18.922.54%18.492.39%18.300.20%18.53-0.67%-1.23%
2020-07-2917.8818.8217.6118.754.87%1.64%0.51%5,725,900105,631,00081%18.453.10%18.060.48%18.26-0.91%18.66-2.69%-1.25%
2020-07-2817.6518.2117.6117.882.11%-0.08%-6.73%3,887,20069,557,00044%17.891.57%17.98-1.66%18.43-0.77%19.17-4.09%-0.94%
2020-07-2717.9017.9717.3817.51-0.91%-0.61%-12.40%3,505,30061,752,00032%17.62-3.18%18.28-2.03%18.57-0.61%19.99-1.09%-0.27%
2020-07-2418.8419.0817.6217.67-5.71%-2.89%-12.56%7,073,100128,705,00061%18.20-2.55%18.66-1.09%18.68-0.11%20.21-1.36%-0.05%
2020-07-2319.0019.0018.2118.74-1.99%0.36%-8.53%7,366,500137,557,00061%18.67-2.26%18.860.00%18.70-1.11%20.49-0.53%0.26%
2020-07-2218.7119.4418.6119.121.32%0.08%-7.17%7,024,400134,197,00059%19.101.55%18.861.52%18.91-3.41%20.60-0.30%0.39%
2020-07-2118.8119.0518.5418.87-0.21%0.31%-8.66%6,006,600112,997,00048%18.810.83%18.58-1.63%19.58-5.26%20.66-0.43%0.50%
2020-07-2018.5518.9818.3118.913.16%1.36%-8.86%6,794,500126,766,00052%18.661.71%18.89-4.88%20.67-1.42%20.75-0.43%0.68%
2020-07-1718.4818.8617.9018.33-0.70%-0.08%-12.04%8,099,900148,586,00060%18.34-4.99%19.86-6.89%20.97-1.79%20.84-0.71%0.90%
2020-07-1620.3020.3818.4618.46-10.00%-4.39%-12.04%14,192,400274,031,000113%19.31-8.15%21.33-2.75%21.35-1.38%20.99-0.84%1.09%
2020-07-1521.7822.1720.5120.51-10.00%-2.43%-3.09%17,233,900362,253,000152%21.02-9.39%21.93-1.14%21.650.23%21.160.34%1.39%
2020-07-1422.5023.5222.4922.796.59%-1.76%8.05%18,101,000419,918,000193%23.209.04%22.185.07%21.603.60%21.092.63%1.49%
2020-07-1322.2022.5020.7221.38-0.93%0.49%4.03%11,265,800239,683,000126%21.28-1.09%21.111.63%20.850.94%20.551.11%1.38%
2020-07-1020.5022.2020.3121.585.01%0.33%6.17%12,238,300263,237,000136%21.515.77%20.771.92%20.651.45%20.331.72%1.55%
2020-07-0920.0020.8319.9120.552.14%1.06%2.84%8,692,600176,761,00094%20.340.51%20.380.03%20.36-0.40%19.980.81%1.53%
2020-07-0820.2321.0819.8020.12-1.85%-0.55%1.50%9,687,800195,992,000110%20.23-1.68%20.37-0.23%20.440.29%19.820.82%1.38%
2020-07-0720.1821.1520.1520.500.94%-0.37%4.27%9,139,300188,061,000111%20.581.28%20.42-0.24%20.380.99%19.661.30%1.29%
2020-07-0620.2220.6219.9920.310.00%-0.04%4.65%8,583,300174,394,000107%20.32-0.06%20.470.67%20.180.98%19.411.84%1.21%