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:
佳力图( 603912.SH 上证)
板块 :次新股   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-2896.6000.450%
2020-02-2895.9700.440%
2020-03-0969.0000.459%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
2020-01-2314.1814.6013.8814.02-4.50%-1.23%-7.86%3,631,30051,547,00060%14.20-2.88%14.68-3.27%15.22-1.79%15.22-0.11%0.77%
2020-01-2214.5614.8614.3014.68-0.20%0.44%-3.62%3,850,90056,283,00066%14.62-2.57%15.18-2.13%15.49-0.13%15.230.09%0.82%
2020-01-2115.3815.3814.6614.71-6.37%-1.94%-3.34%6,369,50095,546,000114%15.00-4.62%15.51-1.56%15.51-0.03%15.220.17%0.85%
2020-01-2015.8015.8715.5715.71-1.81%-0.11%3.40%6,050,90095,161,000121%15.73-0.11%15.751.07%15.520.75%15.190.88%0.88%
2020-01-1715.8116.0215.5216.00-0.12%1.63%6.23%8,184,600128,857,000176%15.74-0.21%15.591.33%15.401.24%15.061.24%0.81%
2020-01-1615.1616.2015.1616.025.67%1.54%7.68%10,817,400170,664,000269%15.784.06%15.383.00%15.222.93%14.882.42%0.65%
2020-01-1514.6015.4814.6015.163.84%-0.01%4.36%7,759,700117,642,000235%15.162.36%14.942.25%14.782.04%14.531.44%0.39%
2020-01-1414.5715.1614.5714.600.27%-1.43%1.96%4,385,70064,959,000164%14.812.56%14.611.31%14.491.00%14.320.91%0.24%
2020-01-1314.3514.5714.2214.561.11%0.81%2.60%2,430,70035,106,000100%14.440.22%14.420.56%14.340.36%14.190.33%0.13%
2020-01-1014.4914.5814.3014.40-0.55%-0.08%1.81%2,495,70035,966,000105%14.410.03%14.340.28%14.290.38%14.140.30%0.12%
2020-01-0914.2014.6414.2014.482.33%0.51%2.68%3,496,10050,369,000153%14.411.44%14.300.61%14.240.67%14.100.46%0.10%
2020-01-0814.2414.3713.9614.15-1.26%-0.37%0.81%3,048,60043,295,000144%14.20-0.46%14.210.25%14.140.33%14.040.36%0.07%
2020-01-0714.2714.3914.1314.330.92%0.43%2.45%2,796,80039,906,000143%14.270.67%14.180.72%14.100.82%13.990.42%0.04%
2020-01-0614.0014.2913.9114.200.78%0.19%1.95%3,088,40043,773,000167%14.170.73%14.080.76%13.980.54%13.930.19%0.00%
2020-01-0314.1014.1413.9614.090.14%0.14%1.35%2,299,30032,351,000129%14.070.78%13.971.07%13.910.25%13.90-0.37%0.00%
2020-01-0213.8214.0813.7614.072.33%0.78%0.84%2,523,80035,235,000135%13.961.48%13.820.22%13.870.20%13.95-0.10%0.11%
2019-12-3113.7513.8613.6913.750.07%-0.06%-1.55%966,10013,292,00050%13.760.97%13.79-0.41%13.840.08%13.97-0.15%0.16%
2019-12-3013.7513.8313.3313.74-0.15%0.84%-1.77%1,475,00020,098,00069%13.63-2.18%13.85-0.52%13.83-0.20%13.99-0.11%0.23%
2019-12-2713.9814.0613.7013.76-1.64%-1.22%-1.74%2,020,50028,146,00090%13.93-0.16%13.920.47%13.86-0.26%14.000.18%0.30%
2019-12-2613.8814.0213.8313.990.79%0.27%0.08%1,627,40022,705,00071%13.950.53%13.860.41%13.90-0.89%13.980.15%0.32%
2019-12-2513.8313.9513.7613.880.43%0.01%-0.56%1,488,40020,658,00066%13.881.03%13.80-0.61%14.02-0.20%13.960.11%0.32%
2019-12-2413.7113.8613.6513.820.95%0.60%-0.88%1,572,00021,595,00070%13.74-0.38%13.89-1.64%14.05-0.28%13.940.04%0.33%
2019-12-2313.9013.9613.6813.69-1.51%-0.72%-1.77%1,668,20023,002,00076%13.79-1.90%14.12-0.35%14.090.00%13.940.03%0.35%
2019-12-2014.2414.2913.8813.90-2.39%-1.11%-0.24%2,308,90032,453,000108%14.06-1.99%14.170.05%14.090.43%13.930.22%0.38%
2019-12-1914.2314.5014.2014.241.42%-0.70%2.42%3,043,90043,653,000151%14.342.01%14.161.06%14.030.90%13.900.70%0.37%
2019-12-1814.0814.1613.9914.04-0.07%-0.14%1.69%2,623,00036,877,000135%14.060.04%14.010.74%13.910.53%13.810.42%0.31%
2019-12-1713.9914.1813.9214.050.36%-0.03%2.18%2,767,40038,893,000155%14.050.86%13.910.89%13.830.74%13.750.62%0.23%
2019-12-1613.7914.0313.7914.001.52%0.47%2.45%3,198,30044,565,000190%13.931.61%13.791.12%13.730.69%13.670.57%0.12%
2019-12-1313.5513.8413.5513.792.38%0.56%1.49%2,474,00033,925,000167%13.711.32%13.630.55%13.640.04%13.590.36%0.04%
2019-12-1213.5213.6413.4413.470.00%-0.47%-0.51%1,164,50015,760,00087%13.53-0.18%13.56-0.45%13.63-0.12%13.540.12%-0.02%