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:
顾家家居( 603816.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
2020-02-13499.7500.830%1
2020-02-13469.2301.096%1
2020-02-13447.4801.046%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
2020-01-1748.3149.2547.6948.362.00%-0.01%3.36%2,605,200126,004,000107%48.372.30%47.840.59%47.691.14%46.790.43%0.46%
2020-01-1647.7047.9146.6047.410.55%0.27%1.76%1,165,00055,082,00048%47.280.02%47.560.19%47.151.03%46.59-0.02%0.50%
2020-01-1547.2248.0946.8047.15-1.50%-0.26%1.18%1,238,40058,542,00049%47.27-1.18%47.470.78%46.670.76%46.600.23%0.61%
2020-01-1447.8948.6646.2047.870.40%0.08%2.96%2,553,300122,135,000100%47.831.43%47.101.96%46.320.53%46.490.48%0.64%
2020-01-1346.0547.8845.8347.683.67%1.10%3.05%2,165,600102,131,00088%47.162.62%46.201.13%46.07-0.31%46.270.42%0.66%
2020-01-1045.9046.5545.3845.99-0.02%0.08%-0.18%1,728,20079,419,00069%45.960.37%45.69-0.38%46.22-0.11%46.080.21%0.64%
2020-01-0945.8546.4845.1046.001.95%0.47%0.05%4,009,200183,569,000161%45.790.80%45.86-1.25%46.26-0.59%45.980.25%0.64%
2020-01-0845.8045.9945.0045.12-2.21%-0.67%-1.62%3,321,000150,852,000146%45.42-2.19%46.44-0.88%46.54-0.33%45.860.37%0.63%
2020-01-0747.0448.0045.7046.14-1.39%-0.65%0.98%3,024,900140,478,000139%46.44-2.22%46.86-0.46%46.690.34%45.691.04%0.62%
2020-01-0646.0048.6646.0046.790.91%-1.49%3.47%3,211,200152,518,000156%47.502.40%47.071.46%46.531.49%45.221.22%0.51%
2020-01-0346.9047.1045.9546.37-1.07%-0.03%3.79%1,714,40079,523,00090%46.39-1.30%46.390.74%45.850.73%44.680.76%0.42%
2020-01-0245.9048.4845.9046.872.49%-0.26%5.71%2,552,300119,943,000135%46.993.13%46.052.07%45.521.64%44.341.07%0.42%
2019-12-3145.2145.8945.0645.730.82%0.36%4.24%1,840,20083,854,000100%45.571.15%45.120.83%44.780.84%43.870.58%0.37%
2019-12-3044.7945.5544.4045.361.48%0.69%3.99%1,507,30067,901,00079%45.050.69%44.750.71%44.411.17%43.620.70%0.37%
2019-12-2744.5945.2744.1044.70-0.22%-0.09%3.19%1,907,40085,336,00087%44.740.58%44.430.63%43.900.74%43.320.23%0.38%
2019-12-2644.2945.0543.8644.801.24%0.72%3.66%1,626,60072,353,00072%44.480.98%44.161.40%43.580.66%43.220.15%0.45%
2019-12-2544.7344.7343.6044.25-0.34%0.45%2.54%1,730,70076,239,00074%44.050.03%43.550.71%43.290.40%43.150.17%0.52%
2019-12-2442.7544.8742.2644.404.42%0.83%3.07%2,851,700125,577,000120%44.043.18%43.241.22%43.120.63%43.080.32%0.59%
2019-12-2342.1843.2041.6042.520.09%-0.37%-0.98%2,619,400111,792,000107%42.680.08%42.72-0.25%42.850.14%42.94-0.08%0.64%
2019-12-2042.9943.2042.2842.48-0.98%-0.39%-1.16%1,333,80056,880,00051%42.65-0.43%42.83-0.34%42.79-0.34%42.980.31%0.79%
2019-12-1942.9943.8042.3342.900.26%0.17%0.13%2,065,30088,452,00074%42.83-0.35%42.970.40%42.94-0.24%42.840.76%0.85%
2019-12-1843.1743.6042.5042.79-1.34%-0.44%0.63%1,614,60069,395,00053%42.98-0.27%42.80-0.35%43.04-0.02%42.520.52%0.85%
2019-12-1742.9743.6342.3143.370.79%0.64%2.53%2,291,10098,737,00075%43.101.18%42.95-0.20%43.050.10%42.300.59%0.78%
2019-12-1643.3343.4341.8043.03-1.56%1.03%2.32%4,563,400194,371,000149%42.59-2.07%43.04-0.69%43.01-0.31%42.050.86%0.68%
2019-12-1343.7943.9543.0243.710.25%0.50%4.84%2,413,200104,955,00087%43.490.08%43.340.55%43.140.88%41.690.88%0.56%
2019-12-1243.1943.9042.8043.600.81%0.33%5.49%2,179,50094,717,00080%43.460.96%43.100.30%42.761.49%41.330.87%0.47%
2019-12-1142.8943.4642.2643.250.44%0.48%5.55%2,221,60095,628,00082%43.050.39%42.970.97%42.141.01%40.980.87%0.41%
2019-12-1043.2043.4842.4543.06-0.42%0.43%6.00%2,968,100127,263,000110%42.88-0.27%42.561.83%41.721.17%40.620.86%0.34%
2019-12-0942.7043.5741.7043.242.25%0.57%7.36%4,132,400177,674,000158%43.003.00%41.792.26%41.232.18%40.271.41%0.28%
2019-12-0641.1142.5040.8542.290.00%1.31%6.49%3,371,400140,728,000138%41.742.30%40.871.54%40.361.51%39.710.89%0.15%