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:
数据港( 603881.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
2020-02-088274.20039.290%首发
2020-02-108274.20039.291%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
2020-01-2340.2941.3839.1339.45-3.78%-1.54%-4.34%4,846,500194,189,00095%40.07-1.70%40.56-0.70%40.94-1.17%41.24-0.31%0.39%
2020-01-2240.2041.4539.8841.000.71%0.59%-0.89%3,875,300157,954,00076%40.76-0.68%40.85-1.03%41.42-0.08%41.370.07%0.51%
2020-01-2141.2341.7340.5740.71-1.90%-0.80%-1.53%3,357,200137,769,00065%41.040.60%41.27-0.85%41.45-0.01%41.340.09%0.58%
2020-01-2041.8441.8439.9041.50-0.07%1.74%0.47%5,629,600229,636,000101%40.79-2.59%41.62-0.28%41.46-0.43%41.310.20%0.73%
2020-01-1742.3742.8641.3341.53-2.63%-0.82%0.75%5,753,900240,941,000107%41.87-0.36%41.740.48%41.640.29%41.220.56%0.77%
2020-01-1641.0043.0440.7142.654.02%1.49%4.05%8,033,800337,608,000154%42.022.45%41.540.56%41.520.51%40.990.84%0.73%
2020-01-1540.8341.7840.5041.000.34%-0.05%0.86%4,257,000174,618,00087%41.02-0.43%41.31-0.16%41.310.22%40.650.37%0.59%
2020-01-1442.1042.2140.7140.86-2.85%-0.82%0.89%4,923,800202,848,000106%41.20-1.24%41.37-0.15%41.220.20%40.500.61%0.51%
2020-01-1341.0042.2140.6042.062.16%0.82%4.49%4,395,500183,364,000101%41.721.23%41.440.89%41.140.83%40.250.75%0.44%
2020-01-1041.3341.8540.8141.17-0.68%-0.10%3.04%3,996,700164,710,00094%41.21-0.40%41.070.24%40.800.72%39.960.69%0.38%
2020-01-0940.6742.4040.6741.452.40%0.18%4.45%5,441,500225,143,000133%41.381.84%40.971.12%40.511.08%39.680.93%0.33%
2020-01-0841.0341.5440.0040.48-1.77%-0.37%2.95%4,994,600202,927,000131%40.63-0.68%40.520.81%40.070.75%39.320.78%0.24%
2020-01-0739.8241.7439.5541.213.10%0.74%5.63%7,142,300292,186,000206%40.912.52%40.201.88%39.781.89%39.011.57%0.16%
2020-01-0639.1440.4038.8139.971.60%0.16%4.06%5,354,900213,685,000170%39.911.13%39.451.24%39.041.17%38.410.63%-0.02%
2020-01-0339.8939.9939.0239.340.54%-0.30%3.06%4,810,400189,820,000158%39.461.61%38.971.82%38.591.23%38.170.09%-0.08%
2020-01-0238.1039.1538.0039.133.11%0.76%2.61%3,953,200153,526,000127%38.841.87%38.270.91%38.120.83%38.14-0.53%-0.09%
2019-12-3137.9038.5137.7037.950.13%-0.46%-1.01%2,153,20082,088,00062%38.121.55%37.930.38%37.810.45%38.34-0.40%-0.10%
2019-12-3037.1238.1936.5037.900.80%0.96%-1.54%2,592,60097,329,00065%37.54-1.52%37.79-0.05%37.640.22%38.49-0.15%-0.05%
2019-12-2737.9438.4937.5637.60-0.92%-1.36%-2.46%3,092,500117,884,00069%38.121.27%37.810.91%37.55-0.39%38.550.17%-0.02%
2019-12-2637.2538.0937.1537.950.88%0.82%-1.39%2,808,700105,727,00061%37.640.13%37.460.45%37.70-1.18%38.490.21%-0.03%
2019-12-2537.2037.9837.0237.620.91%0.07%-2.05%2,435,70091,565,00051%37.591.45%37.30-1.18%38.15-1.34%38.410.07%-0.07%
2019-12-2436.9037.3736.6837.281.25%0.60%-2.86%2,000,70074,139,00039%37.06-0.46%37.75-1.80%38.67-0.65%38.38-0.04%-0.07%
2019-12-2337.7037.9436.8136.82-3.00%-1.10%-4.10%3,470,700129,212,00064%37.23-3.37%38.44-1.92%38.92-0.22%38.40-0.28%-0.06%
2019-12-2038.9539.3237.9037.96-2.67%-1.47%-1.41%4,054,600156,207,00073%38.53-1.76%39.19-0.36%39.010.35%38.500.06%0.01%
2019-12-1939.7039.9038.9339.00-2.18%-0.55%1.35%4,900,100192,162,00086%39.22-0.89%39.330.72%38.870.84%38.480.02%0.02%
2019-12-1839.3640.3938.8039.871.37%0.76%3.64%6,777,700268,185,000111%39.571.01%39.051.38%38.551.03%38.47-0.63%0.06%
2019-12-1738.9539.8838.6139.330.98%0.40%1.59%6,473,200253,581,00091%39.171.74%38.521.67%38.160.71%38.710.07%0.43%
2019-12-1637.7038.9837.3438.953.81%1.15%0.68%7,882,000303,508,000117%38.512.75%37.891.11%37.89-0.01%38.690.18%0.46%
2019-12-1337.9037.9837.1137.520.24%0.11%-2.84%3,911,700146,597,00062%37.480.74%37.48-0.54%37.90-0.41%38.620.03%0.42%
2019-12-1237.0937.8736.6037.430.00%0.62%-3.05%4,716,200175,447,00076%37.20-1.42%37.68-1.35%38.05-0.90%38.61-0.13%0.40%