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:
大连电瓷( 002606.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-06-19126.0000.309%2
2022-06-2531.5000.072%2
2022-09-042753.8206.278%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
2021-12-0310.3910.6610.2010.571.44%0.82%-0.24%24,693,600258,892,00056%10.48-1.45%10.69-1.76%10.990.02%10.600.32%1.06%
2021-12-0211.0111.0110.3810.42-6.71%-2.05%-1.34%41,152,800437,764,00092%10.64-2.95%10.88-2.73%10.990.97%10.560.47%1.18%
2021-12-0111.0011.1810.7811.170.27%1.91%6.26%27,858,500305,368,00064%10.96-1.19%11.191.09%10.881.14%10.510.86%1.27%
2021-11-3011.3811.3810.9911.14-2.11%0.42%6.89%38,263,000424,439,00089%11.09-2.19%11.072.24%10.761.81%10.421.17%1.29%
2021-11-2910.6011.9910.5511.383.45%0.34%10.46%66,040,700748,984,000161%11.344.80%10.833.79%10.572.96%10.302.03%1.23%
2021-11-2610.6911.4610.3911.003.97%1.64%8.94%77,363,900837,221,000189%10.826.03%10.434.32%10.262.44%10.102.11%1.19%
2021-11-259.6710.589.5910.589.98%3.65%7.00%54,535,300556,639,000136%10.214.71%10.001.42%10.020.26%9.891.19%1.11%
2021-11-249.919.999.609.62-3.12%-1.31%-1.56%26,424,600257,579,00067%9.75-1.47%9.86-1.30%9.990.20%9.770.88%0.99%
2021-11-239.9010.359.519.93-0.70%0.37%2.51%44,633,700441,541,000108%9.89-0.16%9.99-0.94%9.970.61%9.690.69%0.87%
2021-11-2210.1010.209.7410.00-0.20%0.92%3.94%29,616,200293,476,00076%9.91-2.40%10.080.69%9.910.00%9.620.92%0.70%
2021-11-1910.3910.499.9610.02-1.67%-1.31%5.11%40,708,600413,304,000111%10.150.15%10.021.97%9.911.44%9.531.47%0.51%
2021-11-189.8010.419.7910.193.03%0.51%8.46%44,722,100453,392,000129%10.144.54%9.820.79%9.772.04%9.401.40%0.27%
2021-11-179.399.969.349.895.10%1.98%6.75%35,180,900341,184,000105%9.702.02%9.750.80%9.581.41%9.271.01%0.05%
2021-11-169.619.749.389.41-2.59%-1.01%2.59%30,825,000293,027,00095%9.51-4.09%9.671.14%9.440.67%9.170.59%-0.17%
2021-11-159.7910.439.619.66-0.10%-2.53%5.94%54,656,300541,681,000179%9.914.26%9.563.41%9.383.03%9.121.58%-0.31%
2021-11-129.099.779.059.675.57%1.73%7.73%50,759,800482,507,000176%9.514.60%9.242.02%9.102.55%8.981.33%-0.50%
2021-11-119.129.328.869.161.66%0.79%3.41%35,012,800318,184,000125%9.09-0.12%9.061.86%8.880.73%8.860.00%-0.71%
2021-11-109.129.438.819.01-1.96%-0.98%1.72%53,767,600489,252,000190%9.101.86%8.903.53%8.812.25%8.86-0.35%-0.74%
2021-11-098.439.198.409.1910.06%2.88%3.39%22,994,700205,413,00086%8.937.98%8.590.73%8.62-0.04%8.89-0.96%-0.65%
2021-11-088.308.388.178.35-0.12%0.93%-6.96%18,963,700156,878,00063%8.27-2.96%8.53-0.92%8.62-1.88%8.98-1.03%-0.52%
2021-11-058.898.998.308.36-5.22%-1.94%-7.81%26,028,400221,886,00086%8.53-3.00%8.61-1.63%8.79-0.54%9.07-0.89%-0.47%
2021-11-048.598.908.598.822.80%0.35%-3.60%19,589,300172,178,00065%8.792.78%8.75-1.39%8.84-0.74%9.15-0.79%-0.52%
2021-11-038.788.848.428.58-1.49%0.34%-6.96%22,126,000189,207,00069%8.55-3.80%8.88-0.45%8.90-1.94%9.22-1.20%-0.58%
2021-11-029.199.258.568.71-5.12%-2.01%-6.69%27,691,000246,149,00084%8.89-2.65%8.92-0.75%9.08-1.62%9.33-0.76%-0.59%
2021-11-018.859.348.649.183.61%0.54%-2.39%26,808,400244,784,00081%9.134.18%8.98-1.43%9.23-0.60%9.41-0.39%-0.69%
2021-10-299.019.168.458.86-1.45%1.08%-6.16%32,965,600288,941,00094%8.77-3.32%9.11-3.07%9.28-1.30%9.44-0.74%-0.76%
2021-10-288.829.448.718.99-3.85%-0.84%-5.49%38,501,000349,046,000115%9.07-4.84%9.40-1.75%9.40-1.45%9.51-0.29%-0.88%
2021-10-279.749.789.349.35-2.09%-1.86%-1.99%31,962,100304,518,00099%9.53-1.72%9.570.66%9.54-0.57%9.540.53%-1.28%
2021-10-269.609.959.489.550.42%-1.49%0.63%30,564,800296,299,00097%9.692.33%9.510.14%9.600.10%9.490.38%-1.58%
2021-10-259.159.639.159.510.00%0.39%0.59%25,739,100243,817,00078%9.471.26%9.49-1.10%9.59-0.10%9.45-0.56%-1.82%