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   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
2020-02-01112.5300.390%
2020-02-01118.5300.410%
2020-02-03112.5300.385%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
2020-01-1716.1416.3515.8115.99-0.25%-0.44%-0.27%4,233,50067,994,00085%16.06-1.11%16.24-0.98%16.30-0.04%16.030.62%0.82%
2020-01-1616.6116.6216.0016.03-3.38%-1.30%0.60%4,565,90074,156,00089%16.24-1.23%16.400.02%16.300.18%15.940.70%0.81%
2020-01-1516.4816.6216.3216.590.18%0.89%4.84%3,388,80055,724,00067%16.44-0.21%16.390.63%16.270.77%15.820.83%0.78%
2020-01-1415.9816.7815.9816.562.10%0.49%5.52%6,477,600106,746,000128%16.481.92%16.291.19%16.151.18%15.691.19%0.73%
2020-01-1316.0016.3016.0016.220.50%0.32%4.58%3,245,90052,483,00067%16.170.78%16.100.66%15.960.85%15.510.69%0.65%
2020-01-1016.0016.1915.9316.141.19%0.60%4.78%3,357,40053,865,00066%16.04-0.26%15.990.59%15.830.91%15.400.81%0.65%
2020-01-0915.9316.3315.9115.951.08%-0.85%4.39%4,188,70067,379,00079%16.091.12%15.901.06%15.681.01%15.280.71%0.64%
2020-01-0815.6016.4915.5015.780.00%-0.80%4.01%6,623,400105,365,000126%15.911.13%15.731.35%15.531.36%15.170.86%0.60%
2020-01-0715.7915.8915.5515.78-0.06%0.31%4.91%4,948,30077,842,000101%15.730.83%15.521.14%15.321.15%15.040.74%0.55%
2020-01-0615.5015.9815.2115.792.53%1.21%5.76%8,588,600133,992,000175%15.602.21%15.352.14%15.141.45%14.931.04%0.52%
2020-01-0315.0515.5614.9315.402.67%0.89%4.22%6,478,70098,890,000141%15.261.67%15.031.74%14.931.00%14.780.54%0.48%
2020-01-0214.9315.1414.7615.001.21%-0.09%2.07%4,782,90071,808,000102%15.012.28%14.770.28%14.780.61%14.700.37%0.50%
2019-12-3114.5914.8614.5114.821.09%0.97%1.22%4,164,70061,131,00081%14.680.81%14.73-0.04%14.690.07%14.640.36%0.56%
2019-12-3014.6814.7714.4014.66-0.68%0.69%0.49%3,661,00053,305,00070%14.56-2.18%14.740.08%14.680.01%14.590.39%0.55%
2019-12-2715.1315.1714.6814.76-1.47%-0.84%1.57%5,411,60080,551,000105%14.891.17%14.720.65%14.680.45%14.530.67%0.53%
2019-12-2614.4715.1014.4014.983.60%1.81%3.78%6,903,700101,577,000138%14.711.68%14.630.51%14.610.08%14.440.74%0.47%
2019-12-2514.5614.6114.3614.46-0.96%-0.07%0.91%3,165,00045,798,00065%14.47-0.91%14.56-0.27%14.60-0.01%14.330.28%0.40%
2019-12-2414.6014.6814.5014.600.34%-0.02%2.18%3,072,00044,860,00063%14.600.15%14.60-0.23%14.600.57%14.290.34%0.40%
2019-12-2314.5614.7614.4014.550.28%-0.21%2.17%4,873,60071,060,00096%14.58-0.16%14.630.14%14.520.74%14.240.48%0.39%
2019-12-2014.7814.8414.4714.51-1.69%-0.64%2.38%4,779,80069,802,00085%14.60-0.52%14.610.84%14.420.87%14.170.62%0.43%
2019-12-1914.7114.9814.4414.761.03%0.54%4.78%6,669,60097,909,000119%14.680.86%14.491.56%14.291.41%14.090.78%0.39%
2019-12-1814.1514.8214.0014.613.40%0.38%4.53%8,555,100124,522,000154%14.563.18%14.262.50%14.091.56%13.980.90%0.32%
2019-12-1713.9414.2613.9014.131.22%0.16%2.00%4,915,20069,340,00092%14.111.87%13.921.05%13.880.14%13.850.31%0.23%
2019-12-1613.8213.9813.6413.961.16%0.81%1.09%4,159,00057,595,00078%13.850.76%13.77-0.17%13.86-0.50%13.810.19%0.19%
2019-12-1313.7013.8913.5613.800.88%0.41%0.12%3,838,00052,748,00071%13.740.12%13.80-0.71%13.930.25%13.780.07%0.22%
2019-12-1213.9913.9913.6113.68-1.65%-0.34%-0.69%4,566,40062,683,00085%13.73-1.44%13.89-0.82%13.890.09%13.780.05%0.22%
2019-12-1114.0314.0913.8413.91-1.00%-0.12%1.03%3,879,40054,027,00075%13.93-0.60%14.010.60%13.880.31%13.770.23%0.17%
2019-12-1014.0014.1813.9214.05-0.35%0.28%2.29%5,270,80073,848,000104%14.01-0.16%13.920.59%13.840.44%13.740.31%0.14%
2019-12-0913.7114.4713.6014.103.45%0.47%2.96%11,270,900158,177,000227%14.033.19%13.841.46%13.781.20%13.690.88%0.08%
2019-12-0613.6413.7413.4613.630.00%0.22%0.41%5,251,20071,415,000117%13.60-0.67%13.64-0.02%13.61-0.04%13.580.16%-0.09%