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:
联创股份( 300343.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
2021-09-03157.6700.133%2
2021-09-03491.9600.416%2
2021-09-03173.3200.147%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
2021-09-1727.2028.5326.2227.390.48%-0.27%8.71%94,672,0002,600,054,00085%27.46-1.53%27.572.42%26.602.14%25.201.39%2.27%
2021-09-1628.0029.1026.7027.26-2.36%-2.26%9.69%118,103,9003,293,898,000106%27.891.92%26.923.69%26.052.44%24.852.69%2.40%
2021-09-1525.7029.0025.6627.927.80%2.03%15.38%135,381,7003,704,690,000116%27.377.36%25.964.29%25.432.48%24.202.88%2.46%
2021-09-1424.7226.9923.8125.903.60%1.61%10.11%122,305,3003,117,414,00097%25.493.10%24.901.07%24.811.56%23.522.73%2.45%
2021-09-1324.4025.6023.7125.001.34%1.12%9.18%106,468,8002,632,185,00082%24.721.22%24.630.12%24.432.23%22.902.42%2.35%
2021-09-1023.5825.4423.0224.671.82%1.01%10.35%115,594,4002,823,289,00087%24.42-1.33%24.601.05%23.900.65%22.362.43%2.15%
2021-09-0924.9325.9323.6824.23-2.92%-2.11%11.01%118,269,0002,927,511,00091%24.750.51%24.353.68%23.742.42%21.832.10%1.89%
2021-09-0824.2825.8723.5224.963.78%1.35%16.76%122,030,7003,005,229,00093%24.633.70%23.481.30%23.182.79%21.382.66%1.73%
2021-09-0722.0024.8922.0024.057.46%1.27%15.49%137,172,9003,257,757,000102%23.757.22%23.182.44%22.553.71%20.821.82%1.48%
2021-09-0623.3624.3619.6522.38-4.20%1.04%9.43%132,009,9002,923,874,00092%22.15-6.20%22.631.33%21.752.64%20.451.61%1.43%
2021-09-0323.0824.8022.7523.36-2.87%-1.07%16.06%135,484,7003,199,192,00099%23.616.01%22.335.50%21.194.22%20.132.64%1.49%
2021-09-0220.4624.3120.2024.0517.20%7.97%22.64%194,427,8004,330,703,000140%22.273.96%21.175.36%20.333.07%19.613.27%1.41%
2021-09-0121.4822.6819.7020.52-1.91%-4.23%8.06%177,744,5003,808,303,000129%21.439.67%20.095.39%19.723.66%18.992.80%1.28%
2021-08-3119.4021.3818.3020.929.64%7.08%13.25%159,024,5003,106,673,000109%19.541.98%19.07-0.27%19.03-0.19%18.471.79%1.12%
2021-08-3018.1520.3818.1519.085.53%-0.40%5.14%157,572,6003,018,545,000106%19.163.99%19.121.74%19.060.40%18.150.42%1.06%
2021-08-2718.5819.4317.7918.08-4.24%-1.86%0.04%137,412,7002,531,423,00089%18.42-6.48%18.79-2.26%18.990.90%18.07-0.19%1.24%
2021-08-2618.8520.7818.3218.88-0.16%-4.15%4.27%154,740,6003,048,050,000108%19.708.57%19.231.62%18.823.25%18.110.44%1.55%
2021-08-2518.7019.2317.2018.91-0.16%4.22%4.90%138,523,5002,513,414,00090%18.14-7.97%18.921.04%18.231.54%18.030.16%1.84%
2021-08-2419.5020.7918.5018.94-6.19%-3.93%5.23%157,348,2003,102,148,000111%19.724.76%18.735.53%17.953.68%18.001.32%2.29%
2021-08-2317.5820.8017.0020.1915.64%7.28%13.66%177,335,4003,337,426,000119%18.828.74%17.744.31%17.310.70%17.762.22%2.62%
2021-08-2017.0017.9916.7117.461.10%0.88%0.48%121,726,9002,106,851,00075%17.312.44%17.011.25%17.19-1.46%17.381.85%2.87%
2021-08-1916.4818.0015.7017.273.66%2.21%1.23%162,339,1002,742,891,00094%16.90-0.09%16.80-2.66%17.45-2.17%17.061.97%3.10%
2021-08-1816.3117.7716.0816.663.67%-1.48%-0.42%175,489,0002,967,745,000102%16.911.82%17.26-3.24%17.83-1.18%16.731.26%3.26%
2021-08-1717.3817.7215.8516.07-11.95%-3.25%-2.74%181,313,8003,011,394,000107%16.61-9.73%17.84-4.79%18.05-1.11%16.521.15%3.62%
2021-08-1619.2519.8817.0318.25-1.78%-0.82%11.72%157,077,7002,890,292,000104%18.40-2.46%18.741.04%18.253.94%16.342.25%4.08%
2021-08-1318.5019.9518.1518.58-2.16%-1.50%16.31%130,802,7002,467,393,00089%18.86-0.68%18.542.86%17.565.06%15.982.91%4.44%
2021-08-1218.0019.8817.5318.994.80%-0.02%22.33%138,696,6002,634,283,00094%18.996.57%18.036.85%16.715.68%15.523.31%4.70%
2021-08-1117.0518.8716.6818.121.17%1.67%20.58%144,977,3002,583,818,00090%17.822.10%16.875.85%15.823.28%15.034.69%5.12%
2021-08-1016.1418.6616.1417.9110.97%2.61%24.77%182,420,3003,184,195,000112%17.4611.13%15.947.27%15.313.44%14.354.62%5.17%
2021-08-0915.8517.0414.5416.140.00%2.76%17.64%209,820,3003,295,678,000120%15.715.30%14.862.74%14.801.50%13.724.65%5.22%