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:
石英股份( 603688.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
2019-09-0947.0700.140%1
2019-09-0954.8100.162%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
2019-09-1215.8016.3415.5516.193.52%1.50%8.18%5,715,90091,172,00068%15.950.99%15.900.24%15.721.67%14.970.81%0.99%
2019-09-1115.9016.0815.5415.64-1.51%-0.98%5.35%5,436,80085,870,00065%15.79-0.98%15.861.33%15.461.77%14.850.70%0.98%
2019-09-1016.1316.2515.5515.88-0.81%-0.44%7.71%6,591,000105,126,00082%15.950.64%15.662.29%15.191.54%14.741.01%0.98%
2019-09-0915.1516.3015.1516.016.38%1.02%9.69%13,520,900214,299,000170%15.855.00%15.313.66%14.962.80%14.601.98%0.96%
2019-09-0614.8615.4314.7015.050.27%-0.30%5.15%8,113,800122,477,000105%15.102.01%14.771.53%14.551.28%14.310.69%0.86%
2019-09-0514.8815.2114.5015.011.83%1.43%5.59%11,089,900164,106,000143%14.801.77%14.541.48%14.371.15%14.220.74%0.95%
2019-09-0414.1114.9713.9014.743.73%1.37%4.46%13,441,800195,453,000174%14.542.74%14.331.75%14.211.19%14.111.01%1.10%
2019-09-0314.3014.4813.9814.21-0.63%0.40%1.73%7,065,10099,992,00095%14.15-0.35%14.090.46%14.040.24%13.970.81%1.20%
2019-09-0213.7114.5713.6914.305.54%0.68%3.20%11,804,600167,656,000153%14.203.03%14.021.21%14.010.83%13.861.44%1.40%
2019-08-3013.9614.2213.5113.55-2.94%-1.71%-0.81%6,159,90084,920,00080%13.79-0.61%13.85-0.63%13.89-0.54%13.660.75%1.43%
2019-08-2913.8813.9913.7713.960.22%0.64%2.95%4,439,20061,577,00059%13.87-0.47%13.940.09%13.97-0.21%13.560.68%1.36%
2019-08-2813.9014.0813.8213.930.22%-0.04%3.42%4,155,10057,904,00057%13.94-0.44%13.93-0.44%14.000.60%13.470.69%1.21%
2019-08-2714.0914.3113.8013.90-0.64%-0.69%3.91%6,239,00087,325,00089%14.000.86%13.99-0.10%13.911.18%13.380.80%1.09%
2019-08-2613.8514.1013.7613.99-1.82%0.81%5.42%8,320,800115,476,000126%13.88-1.65%14.010.74%13.751.70%13.270.99%0.96%
2019-08-2314.1014.3213.9114.250.49%0.99%8.44%7,665,400108,164,000132%14.110.56%13.902.06%13.521.79%13.141.55%0.83%
2019-08-2213.6314.3513.6314.184.11%1.05%9.58%10,000,200140,320,000189%14.033.33%13.623.20%13.282.46%12.942.26%0.64%
2019-08-2113.4213.8413.1913.621.79%0.29%7.63%8,913,400121,047,000191%13.582.24%13.202.40%12.962.17%12.652.02%0.38%
2019-08-2013.0313.4912.8713.382.84%0.73%7.87%11,012,500146,278,000270%13.283.95%12.893.45%12.693.05%12.402.85%0.16%
2019-08-1912.3013.1212.3013.016.90%1.82%7.88%10,197,600130,301,000288%12.784.40%12.463.90%12.313.51%12.061.74%-0.17%
2019-08-1611.9212.5011.8812.172.01%-0.57%2.67%4,838,90059,230,000162%12.244.46%11.992.01%11.901.68%11.850.04%-0.29%
2019-08-1511.4211.9511.4211.930.68%1.81%0.68%2,912,80034,131,00097%11.72-1.20%11.760.26%11.700.20%11.85-0.82%-0.27%
2019-08-1411.8211.9511.7811.851.28%-0.08%-0.81%2,983,40035,384,00096%11.861.70%11.730.92%11.680.40%11.95-0.48%-0.16%
2019-08-1311.6111.7511.5511.70-0.17%0.33%-2.54%2,011,40023,457,00062%11.660.76%11.620.15%11.63-0.26%12.01-0.51%-0.17%
2019-08-1211.6311.7211.4411.721.91%1.26%-2.88%1,793,00020,753,00052%11.57-0.37%11.60-0.29%11.66-1.32%12.07-0.36%-0.13%
2019-08-0911.7111.8011.3611.50-0.52%-1.01%-5.05%2,704,20031,414,00076%11.620.09%11.64-0.45%11.82-1.18%12.11-0.31%-0.07%
2019-08-0811.5111.6811.5111.560.52%-0.40%-4.85%2,487,50028,872,00069%11.61-0.63%11.69-1.91%11.96-1.34%12.15-0.32%-0.07%
2019-08-0711.7311.8311.5011.50-1.79%-1.55%-5.64%2,730,10031,891,00078%11.68-0.46%11.92-1.51%12.12-0.92%12.19-0.25%-0.04%
2019-08-0611.9011.9511.4711.71-4.17%-0.21%-4.16%4,794,90056,266,000135%11.74-5.03%12.10-2.38%12.23-1.28%12.22-0.38%-0.02%
2019-08-0512.3812.5412.2112.22-1.61%-1.11%-0.36%3,397,40041,980,000108%12.360.18%12.39-0.12%12.390.12%12.260.52%0.01%
2019-08-0212.2512.4412.1812.420.00%0.69%1.79%3,589,20044,271,000115%12.34-1.08%12.41-0.09%12.380.29%12.200.20%-0.08%