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:
中国武夷( 000797.SZ 深证)
板块 :建筑业   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-09-0535.0900.022%2
2023-01-02329.7900.210%2
2023-01-02354.1900.225%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
2022-05-204.104.173.773.80-4.76%-2.44%1.96%195,303,300760,673,000118%3.900.57%3.822.83%3.861.74%3.731.44%0.93%
2022-05-193.583.993.563.999.92%3.02%8.60%87,013,800336,971,00055%3.875.22%3.72-3.51%3.801.31%3.670.47%0.72%
2022-05-183.623.793.593.63-1.63%-1.39%-0.74%130,666,100480,961,00075%3.680.33%3.851.10%3.750.29%3.660.33%0.60%
2022-05-173.803.873.523.69-5.63%0.57%1.23%186,649,700684,770,000104%3.67-9.34%3.810.63%3.740.22%3.650.75%0.40%
2022-05-164.054.183.853.912.89%-3.39%8.07%290,893,5001,177,124,000179%4.0512.23%3.795.78%3.734.16%3.622.90%0.06%
2022-05-133.463.803.343.8010.14%5.38%8.08%208,387,700751,363,000122%3.614.77%3.58-0.45%3.581.50%3.521.01%-0.42%
2022-05-123.493.553.323.45-2.54%0.23%-0.89%110,883,700381,655,00063%3.44-5.34%3.60-0.14%3.53-0.76%3.480.49%-1.05%
2022-05-113.723.793.533.54-4.07%-2.64%2.19%170,250,500618,992,000102%3.64-0.14%3.602.62%3.550.48%3.460.82%-1.60%
2022-05-103.603.753.533.693.94%1.35%7.39%219,124,700797,863,000140%3.644.72%3.510.98%3.541.61%3.441.15%-2.27%
2022-05-093.223.553.213.559.91%2.10%4.50%122,957,400427,522,00081%3.484.82%3.47-0.88%3.480.69%3.40-0.06%-2.54%
2022-05-063.423.453.233.23-10.03%-2.62%-4.97%131,829,200437,286,00083%3.32-7.84%3.51-0.45%3.460.38%3.40-0.64%-2.68%
2022-05-053.533.723.493.590.84%-0.25%4.94%164,162,800590,741,000111%3.601.24%3.522.09%3.441.68%3.42-0.78%-2.80%
2022-04-293.503.733.413.56-1.11%0.14%3.25%186,982,500664,772,000121%3.563.68%3.452.41%3.391.53%3.45-1.63%-2.94%
2022-04-283.353.703.233.603.75%4.99%2.71%205,920,500706,093,000125%3.431.48%3.371.66%3.340.97%3.51-2.64%-2.98%
2022-04-273.243.643.133.474.83%2.69%-3.61%225,792,900762,938,000125%3.382.96%3.311.56%3.30-0.30%3.60-1.91%-2.69%
2022-04-263.213.423.103.314.42%0.85%-9.81%176,083,500577,977,000100%3.281.17%3.26-0.06%3.31-2.10%3.67-5.27%-2.13%
2022-04-253.173.373.103.17-1.25%-2.28%-18.17%137,329,000445,466,00069%3.24-0.15%3.26-2.94%3.39-4.24%3.87-5.07%-1.02%
2022-04-223.203.333.183.21-0.62%-1.20%-21.34%81,289,800264,141,00037%3.25-1.55%3.36-2.97%3.54-4.05%4.08-5.82%0.22%
2022-04-213.403.453.183.23-6.10%-2.12%-25.46%110,885,100365,959,00044%3.30-5.61%3.47-4.83%3.68-3.76%4.33-1.61%3.39%
2022-04-203.543.623.393.44-3.37%-1.60%-21.89%121,270,200423,973,00052%3.50-2.02%3.64-4.21%3.83-2.05%4.40-1.48%3.84%
2022-04-193.663.683.503.56-1.93%-0.22%-20.36%144,734,000516,443,00067%3.57-5.83%3.80-3.50%3.91-5.79%4.47-1.80%4.10%
2022-04-183.733.983.593.63-4.97%-4.20%-20.25%194,254,400735,961,000102%3.79-4.70%3.94-2.21%4.15-5.98%4.55-2.19%4.38%
2022-04-154.104.183.823.82-9.91%-3.92%-17.92%210,530,800837,136,000129%3.98-1.05%4.03-6.50%4.41-7.68%4.65-2.02%4.69%
2022-04-143.904.463.794.241.92%5.53%-10.74%283,046,3001,137,301,000199%4.02-3.55%4.31-9.48%4.78-5.08%4.750.32%5.01%
2022-04-134.164.284.164.16-9.96%-0.14%-12.14%105,587,800439,838,00087%4.17-10.87%4.76-7.65%5.04-2.25%4.743.68%5.29%
2022-04-124.624.924.624.62-9.94%-1.16%1.16%267,338,8001,249,581,000247%4.67-9.56%5.15-4.75%5.15-4.38%4.575.77%5.11%
2022-04-115.155.395.135.13-10.00%-0.74%18.81%210,772,9001,089,232,000257%5.17-7.99%5.41-2.91%5.39-1.84%4.327.39%4.95%
2022-04-085.455.705.455.7010.04%1.48%41.76%270,516,1001,519,424,000463%5.628.44%5.5714.27%5.4929.46%4.0225.89%4.33%
2022-04-075.185.185.185.189.98%0.00%62.18%18,383,60095,227,00048%5.189.98%4.8815.73%4.2425.19%3.192.87%1.99%
2022-04-064.714.714.714.710.00%0.00%51.69%5,287,70024,905,00012%4.7110.05%4.2112.02%3.395.52%3.111.07%1.88%