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:
安正时尚( 603839.SH 上证)
板块 :次新股   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-08-25154.0300.383%1
2020-08-25205.6100.509%1
2020-08-25172.5700.429%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
2020-08-0414.8415.2514.4114.58-1.15%-1.73%0.30%9,374,900139,085,00088%14.840.80%14.76-0.07%14.690.99%14.540.37%0.64%
2020-08-0314.7014.8814.6014.750.20%0.21%1.84%9,217,600135,678,00092%14.720.05%14.770.87%14.550.81%14.480.50%0.61%
2020-07-3114.6814.9814.5014.72-1.21%0.05%2.14%8,433,300124,069,00090%14.71-0.76%14.641.35%14.430.24%14.410.53%0.57%
2020-07-3014.0315.5114.0114.905.67%0.51%3.93%16,402,400243,162,000188%14.836.88%14.453.04%14.400.45%14.341.18%0.53%
2020-07-2913.7614.1513.5014.101.22%1.65%-0.49%4,687,50065,020,00058%13.87-0.67%14.02-1.57%14.33-0.53%14.170.04%0.42%
2020-07-2814.3314.3313.7013.93-2.59%-0.25%-1.65%7,307,800102,057,00092%13.97-1.22%14.24-1.54%14.41-0.13%14.160.02%0.45%
2020-07-2714.0214.7613.5014.303.62%1.15%0.98%9,291,900131,370,000121%14.14-2.38%14.47-0.52%14.430.25%14.160.11%0.51%
2020-07-2415.0015.1713.7413.80-5.87%-4.71%-2.45%12,695,400183,857,000177%14.48-1.30%14.540.36%14.390.96%14.150.63%0.55%
2020-07-2314.7015.1014.1814.66-1.35%-0.08%4.29%14,010,700205,569,000219%14.671.32%14.492.25%14.262.48%14.061.25%0.55%
2020-07-2213.5114.8613.4314.869.99%2.62%7.03%16,590,800240,259,000284%14.487.53%14.177.36%13.914.31%13.881.82%0.51%
2020-07-2113.6013.6013.3813.51-0.30%0.32%-0.92%2,327,20031,341,00044%13.471.50%13.200.18%13.34-1.08%13.640.05%0.38%
2020-07-2013.0513.6412.9313.554.96%2.13%-0.58%3,864,10051,270,00064%13.272.95%13.18-1.18%13.48-1.12%13.630.13%0.43%
2020-07-1712.8513.0912.7212.910.47%0.17%-5.16%2,853,00036,770,00043%12.89-2.90%13.33-2.32%13.63-0.95%13.610.04%0.34%
2020-07-1613.6513.6812.8212.85-5.45%-3.19%-5.56%4,748,80063,032,00072%13.27-3.28%13.65-1.59%13.76-0.68%13.610.07%0.36%
2020-07-1513.9313.9713.5113.59-1.95%-0.97%-0.04%3,977,70054,587,00062%13.72-1.22%13.87-0.22%13.860.47%13.600.42%0.37%
2020-07-1414.0914.2913.5713.86-1.91%-0.23%2.37%6,174,20085,773,00095%13.89-0.37%13.900.20%13.790.55%13.540.56%0.34%
2020-07-1313.6714.1713.6614.132.84%1.33%4.95%6,027,20084,043,00098%13.940.58%13.871.09%13.720.86%13.460.54%0.30%
2020-07-1014.0714.1013.6513.74-2.48%-0.89%2.60%6,007,70083,289,000105%13.860.28%13.720.72%13.600.79%13.390.59%0.25%
2020-07-0913.5814.0913.5214.093.45%1.92%5.83%8,173,300112,994,000154%13.832.42%13.621.23%13.490.96%13.310.84%0.21%
2020-07-0813.5213.6513.3613.620.96%0.90%3.16%7,592,800102,490,000155%13.50-0.34%13.460.71%13.360.69%13.200.52%0.13%
2020-07-0713.5613.7113.3313.490.15%-0.40%2.70%8,630,200116,891,000188%13.541.64%13.361.09%13.271.16%13.140.61%0.09%
2020-07-0613.1513.4913.0513.472.82%1.08%3.18%8,028,100106,979,000175%13.331.72%13.220.96%13.120.92%13.06-0.76%0.06%
2020-07-0313.1913.2613.0213.10-0.46%-0.01%-0.42%4,813,70063,064,00094%13.10-0.44%13.090.67%13.000.46%13.160.18%0.35%
2020-07-0213.1013.4513.0213.160.53%0.01%0.22%4,933,60064,922,000100%13.160.96%13.010.99%12.940.59%13.130.20%0.31%
2020-07-0112.8013.3412.6513.093.07%0.43%-0.11%5,872,50076,540,000123%13.032.56%12.881.35%12.870.23%13.110.14%0.25%
2020-06-3012.6812.8412.6012.700.40%-0.07%-2.96%3,044,10038,686,00065%12.710.40%12.71-0.65%12.84-1.03%13.090.15%0.25%
2020-06-2912.6012.7712.5412.65-0.32%-0.06%-3.20%1,705,60021,589,00036%12.66-0.71%12.79-0.86%12.97-2.20%13.070.07%0.22%
2020-06-2412.8812.9712.6612.69-1.78%-0.45%-2.83%2,248,00028,658,00046%12.75-1.14%12.90-0.99%13.260.17%13.060.13%0.24%
2020-06-2313.0713.0712.7712.920.08%0.19%-0.94%3,206,70041,350,00065%12.90-0.69%13.03-2.40%13.240.06%13.040.09%0.22%
2020-06-2213.0713.2712.8412.910.00%-0.58%-0.92%4,608,20059,836,00093%12.99-0.98%13.350.14%13.230.16%13.030.12%0.24%