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:
兆易创新( 603986.SH 上证)
板块 :次新股   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
2020-03-2712.5000.044%1
2020-04-28148.5000.520%
2020-04-28147.2700.460%
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
2020-01-23280.00305.00262.55283.00-2.28%-0.25%8.41%10,307,7002,924,348,000151%283.711.42%276.992.25%272.242.34%261.053.07%2.01%
2020-01-22268.33292.04263.01289.606.70%3.53%14.34%6,981,8001,953,001,000107%279.734.49%270.892.56%266.002.01%253.282.24%1.75%
2020-01-21261.50277.77259.00271.42-1.66%1.39%9.56%9,512,0002,546,472,000147%267.710.48%264.131.96%260.771.50%247.732.96%1.65%
2020-01-20254.37276.18254.37276.009.09%3.59%14.71%7,061,4001,881,474,000112%266.455.38%259.062.12%256.911.74%240.621.78%1.57%
2020-01-17254.65256.66249.05253.010.32%0.06%7.02%4,468,7001,129,925,00069%252.85-0.37%253.69-0.17%252.521.44%236.411.18%1.50%
2020-01-16255.51262.22250.00252.20-1.55%-0.63%7.94%4,624,9001,173,777,00070%253.80-0.17%254.110.76%248.942.63%233.661.43%1.49%
2020-01-15250.11260.78248.28256.180.86%0.76%11.20%5,892,0001,497,959,00084%254.240.01%252.192.19%242.572.40%230.371.55%1.43%
2020-01-14256.20261.12249.58253.99-2.98%-0.09%11.96%7,057,7001,794,192,000104%254.221.96%246.784.25%236.893.53%226.852.04%1.29%
2020-01-13245.03264.88239.20261.806.86%5.00%17.76%9,199,7002,293,769,000136%249.334.76%236.734.75%228.812.62%222.322.36%1.09%
2020-01-10223.00248.38223.00245.008.50%2.94%12.80%8,648,6002,058,411,000128%238.017.75%225.994.25%222.972.02%217.201.47%0.86%
2020-01-09215.40227.89211.67225.805.76%2.22%5.48%8,010,7001,769,474,000114%220.893.45%216.79-0.33%218.550.33%214.060.54%0.73%
2020-01-08212.43217.00210.39213.500.34%-0.01%0.27%5,061,1001,080,657,00069%213.52-0.70%217.51-0.61%217.840.48%212.921.21%0.74%
2020-01-07223.00226.88209.00212.78-5.85%-1.04%1.14%9,243,9001,987,586,000124%215.02-4.09%218.85-0.47%216.810.88%210.382.18%0.58%
2020-01-06215.50229.80215.50226.002.54%0.81%9.76%6,469,7001,450,350,00090%224.182.37%219.892.08%214.921.75%205.901.04%0.26%
2020-01-03224.00224.40214.66220.400.40%0.65%8.15%7,056,5001,545,269,00098%218.990.57%215.422.17%211.230.76%203.791.07%0.19%
2020-01-02207.01224.86206.10219.537.15%0.82%8.87%9,954,7002,167,568,000137%217.745.59%210.842.86%209.651.00%201.640.89%0.14%
2019-12-31207.64210.15201.06204.89-1.20%-0.64%2.51%5,247,9001,082,164,00072%206.211.08%204.98-0.84%207.571.76%199.870.10%0.18%
2019-12-30200.00209.10194.00207.383.69%1.65%3.86%6,493,8001,324,807,00089%204.01-0.47%206.71-1.04%203.982.76%199.680.05%0.32%
2019-12-27210.00212.00199.40200.00-4.91%-2.42%0.20%7,389,1001,514,538,00099%204.97-2.78%208.892.56%198.510.69%199.590.06%0.47%
2019-12-26216.10218.64205.18210.33-2.14%-0.24%5.45%7,377,6001,555,414,000100%210.830.09%203.675.21%197.141.29%199.470.17%0.67%
2019-12-25199.00214.92197.92214.9210.00%2.03%7.93%8,294,6001,747,208,000113%210.6410.41%193.592.68%194.630.80%199.120.66%0.84%
2019-12-24186.24199.80182.81195.387.17%2.40%-1.23%8,586,4001,638,219,000109%190.794.12%188.54-1.08%193.09-1.05%197.81-0.38%0.96%
2019-12-23183.99187.16179.00182.30-6.66%-0.52%-8.20%11,348,3002,079,561,000141%183.25-6.96%190.61-4.60%195.15-2.91%198.58-1.08%1.19%
2019-12-20197.90199.88194.00195.30-0.34%-0.84%-2.71%4,844,700954,185,00067%196.950.11%199.79-0.83%201.00-0.50%200.740.34%1.51%
2019-12-19201.91202.00192.22195.97-4.86%-0.39%-2.04%8,604,4001,692,779,000116%196.73-4.63%201.46-1.18%202.01-1.14%200.060.56%1.62%
2019-12-18202.52210.58202.00205.971.19%-0.15%3.53%6,168,0001,272,340,00086%206.281.34%203.870.49%204.330.64%198.941.31%1.71%
2019-12-17204.19206.43201.00203.55-0.70%0.00%3.65%5,214,7001,061,505,00071%203.560.64%202.88-0.55%203.040.58%196.381.52%1.63%
2019-12-16202.00208.40196.77204.990.82%1.35%5.97%8,274,3001,673,578,000108%202.26-0.39%204.010.40%201.870.68%193.451.59%1.50%
2019-12-13210.00210.00198.50203.33-3.18%0.13%6.78%8,637,1001,753,828,000117%203.06-1.91%203.200.98%200.511.25%190.432.05%1.33%
2019-12-12201.44212.99199.59210.000.00%1.45%12.54%7,576,1001,568,266,000109%207.004.20%201.222.06%198.042.17%186.601.87%1.02%