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:
山东路桥( 000498.SZ 深证)
板块 :化学纤维制造_h   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
2021-10-1923063.46017.074%2
2022-05-2410309.2806.621%2
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
2021-09-177.087.256.987.130.14%0.28%-1.19%10,594,20075,320,00056%7.11-0.95%7.14-0.41%7.20-0.80%7.220.32%0.62%
2021-09-167.037.337.037.120.71%-0.81%-1.01%17,161,000123,183,00085%7.181.14%7.17-0.82%7.25-0.32%7.190.34%0.67%
2021-09-157.067.247.017.07-0.42%-0.38%-1.38%10,283,70072,982,00046%7.10-1.39%7.23-1.11%7.28-0.23%7.170.45%0.78%
2021-09-147.357.427.087.10-3.66%-1.35%-0.52%15,718,000113,125,00065%7.20-2.04%7.31-0.36%7.29-0.07%7.140.64%0.88%
2021-09-137.237.457.207.372.08%0.31%3.92%14,359,700105,501,00057%7.35-0.08%7.330.36%7.300.97%7.090.60%0.96%
2021-09-107.287.567.167.22-1.23%-1.81%2.41%23,931,300175,962,00098%7.350.86%7.310.56%7.231.06%7.050.67%0.92%
2021-09-097.237.417.177.311.11%0.27%4.38%16,457,400119,969,00072%7.290.46%7.271.24%7.150.66%7.000.59%0.90%
2021-09-087.327.457.187.23-1.50%-0.37%3.85%17,786,900129,082,00081%7.260.01%7.181.03%7.110.81%6.960.68%0.87%
2021-09-077.057.407.007.343.97%1.16%6.15%28,692,800208,202,000136%7.262.85%7.101.08%7.051.28%6.921.01%0.82%
2021-09-066.807.196.807.062.62%0.07%3.13%30,742,800216,900,000158%7.060.92%7.030.63%6.960.88%6.850.94%0.74%
2021-09-037.057.346.806.88-3.64%-1.59%1.45%26,066,900182,233,000147%6.99-0.56%6.980.88%6.900.69%6.780.77%0.69%
2021-09-026.817.156.757.142.88%1.56%6.09%33,484,700235,396,000210%7.031.43%6.921.66%6.851.51%6.731.43%0.64%
2021-09-016.857.196.746.941.31%0.13%4.60%35,360,300245,095,000248%6.931.96%6.812.13%6.752.13%6.641.42%0.51%
2021-08-316.496.946.426.856.86%0.76%4.71%31,836,600216,435,000250%6.805.89%6.673.78%6.612.80%6.541.47%0.36%
2021-08-306.386.556.326.41-0.31%-0.16%-0.57%10,207,70065,537,00091%6.420.52%6.42-0.23%6.43-0.11%6.450.20%0.10%
2021-08-276.426.456.316.430.63%0.67%-0.06%5,891,30037,625,00049%6.39-1.04%6.44-0.02%6.44-0.16%6.430.44%0.10%
2021-08-266.506.526.366.39-1.99%-0.99%-0.25%8,733,50056,369,00071%6.45-0.05%6.440.02%6.45-0.09%6.410.31%0.05%
2021-08-256.416.556.336.521.56%0.98%2.10%10,015,70064,668,00081%6.460.84%6.440.02%6.45-0.39%6.390.20%0.02%
2021-08-246.396.496.336.420.00%0.27%0.74%7,754,20049,651,00061%6.40-0.67%6.44-0.31%6.480.26%6.370.20%0.06%
2021-08-236.486.606.366.42-1.38%-0.40%0.94%13,218,70085,206,000105%6.45-0.16%6.46-0.60%6.460.40%6.360.43%0.05%
2021-08-206.406.526.406.510.15%0.84%2.79%10,029,10064,745,00081%6.46-0.23%6.500.51%6.430.85%6.330.30%0.01%
2021-08-196.666.686.356.50-1.96%0.45%2.95%15,643,200101,226,000126%6.47-1.07%6.460.76%6.380.74%6.310.13%-0.02%
2021-08-186.276.666.246.635.74%1.36%5.14%18,803,200122,999,000154%6.543.51%6.422.44%6.331.07%6.31-0.06%0.00%
2021-08-176.376.436.256.27-1.26%-0.78%-0.63%10,842,60068,513,00087%6.32-0.38%6.260.48%6.270.32%6.31-1.19%0.11%
2021-08-166.036.566.016.355.13%0.11%-0.56%18,221,500115,574,000124%6.344.95%6.230.44%6.250.82%6.390.20%0.43%
2021-08-136.106.165.976.04-1.47%-0.07%-5.23%9,542,40057,679,00064%6.04-2.69%6.21-0.72%6.19-0.51%6.37-0.08%0.43%
2021-08-126.256.356.116.13-1.61%-1.30%-3.89%10,188,50063,279,00071%6.21-1.65%6.250.29%6.23-0.78%6.380.11%0.49%
2021-08-116.206.466.176.230.48%-1.35%-2.21%13,347,80084,295,00095%6.322.09%6.230.65%6.28-1.24%6.370.51%0.58%
2021-08-106.166.246.136.200.65%0.23%-2.19%7,530,60046,587,00052%6.190.28%6.19-1.39%6.35-1.98%6.340.17%0.59%
2021-08-096.176.236.086.160.00%-0.15%-2.65%11,993,10073,988,00079%6.17-0.82%6.28-2.44%6.480.05%6.330.00%0.64%