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:
晶晨股份( 688099.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
2020-02-08223.6105.650%首发
2020-02-10223.6100.544%1
2020-08-0817197.30081.300%首发
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
2020-01-2379.0084.4777.0878.52-3.06%-2.91%4.43%5,727,900463,231,00099%80.873.75%78.94-2.70%79.722.08%75.192.17%2.61%
2020-01-2275.0082.9070.8681.005.46%3.91%10.07%6,803,100530,304,000116%77.95-0.52%81.141.53%78.101.57%73.592.33%2.60%
2020-01-2180.0683.5075.1576.81-6.10%-1.97%6.81%7,315,000573,159,000132%78.35-7.54%79.912.37%76.891.98%71.912.45%2.52%
2020-01-2085.9089.9877.8681.800.59%-3.47%16.53%11,648,200987,073,000248%84.7412.45%78.069.05%75.408.02%70.206.63%2.36%
2020-01-1768.5081.3268.4081.3219.99%7.91%23.52%9,852,400742,486,000235%75.3611.79%71.596.55%69.805.57%65.844.65%1.72%
2020-01-1666.5169.0065.2567.772.29%0.53%7.72%4,809,600324,236,000126%67.41-0.69%67.191.38%66.111.66%62.911.74%1.26%
2020-01-1565.7069.7765.4866.250.84%-2.41%7.14%4,626,000314,033,000131%67.882.79%66.282.24%65.042.80%61.841.78%1.02%
2020-01-1466.6066.9865.1465.70-0.88%-0.52%8.14%3,778,700249,559,000115%66.042.24%64.821.74%63.272.18%60.751.59%0.83%
2020-01-1362.4966.3062.4866.285.07%2.61%10.84%3,909,600252,549,000126%64.601.31%63.722.49%61.921.95%59.801.51%0.66%
2020-01-1065.2065.2162.6363.08-1.74%-1.07%7.07%3,519,100224,385,000117%63.761.12%62.172.36%60.731.83%58.911.22%0.56%
2020-01-0961.5164.4860.5264.206.56%1.82%10.30%5,448,900343,580,000187%63.064.72%60.743.32%59.642.96%58.202.11%0.46%
2020-01-0858.8662.3057.8860.252.27%0.06%5.70%5,335,500321,272,000192%60.213.86%58.782.50%57.932.27%57.001.53%0.26%
2020-01-0757.6058.9156.6358.912.45%1.61%4.93%3,577,900207,437,000146%57.981.30%57.351.53%56.641.48%56.140.87%0.09%
2020-01-0656.5258.2655.7757.500.70%0.46%3.31%3,062,300175,269,000130%57.231.00%56.481.44%55.820.41%55.660.25%0.05%
2020-01-0356.5557.4555.7757.101.06%0.76%2.84%2,795,300158,410,000125%56.672.25%55.681.91%55.59-0.08%55.52-0.03%0.09%
2020-01-0254.7256.5054.0056.504.65%1.95%1.73%2,666,000147,756,000119%55.422.34%54.64-0.93%55.630.01%55.54-0.64%0.17%
2019-12-3154.1554.9553.5053.99-0.15%-0.30%-3.42%1,362,40073,781,00055%54.160.67%55.15-1.49%55.630.10%55.90-0.09%0.39%
2019-12-3054.8154.8852.8254.07-1.31%0.51%-3.36%1,689,70090,894,00065%53.79-4.62%55.99-0.40%55.570.11%55.95-0.10%0.48%
2019-12-2756.5957.8654.6054.79-2.68%-2.86%-2.16%2,935,000165,536,000119%56.40-0.92%56.211.00%55.510.10%56.000.43%0.54%
2019-12-2656.1457.9955.8156.300.54%-1.09%0.97%2,669,700151,964,000111%56.922.70%55.651.92%55.460.03%55.760.30%0.56%
2019-12-2553.0756.1653.0756.004.09%1.03%0.73%3,144,800174,310,000128%55.433.35%54.60-0.26%55.44-1.29%55.590.05%0.64%
2019-12-2453.0053.9753.0053.801.70%0.32%-3.18%1,329,70071,312,00051%53.63-0.86%54.75-1.93%56.17-0.22%55.57-0.14%0.77%
2019-12-2356.5056.5052.8052.90-6.44%-2.21%-4.93%2,539,600137,379,00082%54.10-4.79%55.82-2.46%56.29-0.39%55.650.44%1.14%
2019-12-2056.6057.4756.2256.54-0.67%-0.48%2.05%1,521,30086,431,00051%56.81-0.41%57.230.71%56.510.88%55.400.67%1.21%
2019-12-1958.5058.5856.5056.92-1.83%-0.22%3.43%2,362,600134,778,00080%57.05-0.75%56.820.93%56.020.55%55.030.75%1.15%
2019-12-1856.1058.4255.8057.983.96%0.87%6.15%4,244,900243,992,000151%57.483.72%56.302.93%55.721.30%54.621.60%1.05%
2019-12-1755.0956.0054.6255.771.92%0.63%3.74%2,358,900130,729,00088%55.421.56%54.70-0.07%55.00-0.26%53.760.75%0.84%
2019-12-1653.8655.0553.8154.721.35%0.28%2.55%1,687,60092,087,00065%54.570.87%54.74-0.44%55.150.90%53.360.58%0.71%
2019-12-1355.7556.0053.0153.99-1.82%-0.20%1.77%2,476,700133,982,00096%54.10-2.37%54.97-0.82%54.650.67%53.050.57%0.62%
2019-12-1254.8056.3454.2354.990.00%-0.76%4.25%2,762,000153,039,000115%55.410.28%55.431.52%54.291.10%52.751.14%0.48%