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:
ST海越( 600387.SH 上证)
板块 :公路运输_h   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-04-2230.0000.064%1
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
2021-12-036.016.135.885.910.85%-1.55%3.76%8,878,00053,295,000134%6.001.32%5.920.70%5.861.16%5.701.68%1.34%
2021-12-025.866.015.825.860.86%-1.10%4.61%6,778,00040,161,000105%5.931.89%5.881.52%5.791.19%5.601.10%1.36%
2021-12-015.885.955.745.81-1.69%-0.09%4.85%7,713,70044,852,000126%5.82-1.37%5.790.89%5.721.04%5.541.08%1.29%
2021-11-305.845.965.805.912.60%0.24%7.81%8,657,20051,044,000158%5.904.04%5.742.56%5.662.17%5.481.69%1.23%
2021-11-295.605.805.445.764.35%1.64%6.84%9,182,60052,041,000185%5.673.22%5.601.14%5.541.50%5.391.43%1.10%
2021-11-265.475.585.445.521.28%0.55%3.86%2,894,10015,890,00067%5.49-0.58%5.530.60%5.461.17%5.320.51%0.97%
2021-11-255.415.665.405.45-0.55%-1.30%3.06%5,045,00027,859,000123%5.52-0.58%5.501.03%5.401.07%5.290.94%0.94%
2021-11-245.365.675.365.481.48%-1.33%4.60%7,524,00041,790,000201%5.552.10%5.442.49%5.341.87%5.241.83%0.91%
2021-11-235.295.495.275.403.25%-0.74%4.96%9,050,60049,231,000280%5.443.86%5.312.81%5.242.66%5.152.29%0.73%
2021-11-225.225.325.185.230.00%-0.15%3.98%3,929,80020,584,000154%5.240.93%5.171.25%5.111.13%5.030.86%0.48%
2021-11-195.075.264.975.234.39%0.77%4.87%7,294,60037,861,000317%5.193.76%5.103.07%5.052.62%4.991.90%0.36%
2021-11-184.925.044.925.011.21%0.16%2.37%2,836,50014,187,000159%5.001.24%4.951.04%4.920.78%4.890.41%0.13%
2021-11-174.904.974.904.950.81%0.18%1.56%2,213,40010,937,000131%4.941.13%4.900.66%4.880.47%4.870.43%0.05%
2021-11-164.864.944.854.911.03%0.49%1.17%1,980,5009,676,000120%4.890.68%4.870.25%4.860.10%4.850.37%-0.06%
2021-11-154.854.874.844.860.00%0.14%0.52%1,521,6007,385,00091%4.85-0.04%4.860.02%4.86-0.08%4.840.15%-0.17%
2021-11-124.864.874.844.860.21%0.10%0.66%1,414,2006,866,00083%4.86-0.04%4.85-0.06%4.86-0.02%4.830.25%-0.25%
2021-11-114.834.874.834.850.00%-0.14%0.71%1,742,5008,464,00094%4.860.12%4.86-0.12%4.86-0.06%4.820.65%-0.35%
2021-11-104.904.914.824.85-0.41%-0.02%1.36%2,158,20010,470,000106%4.85-0.31%4.86-0.08%4.860.43%4.79-0.02%-0.55%
2021-11-094.874.904.854.870.00%0.08%1.76%1,423,2006,925,00069%4.87-0.27%4.87-0.04%4.840.60%4.79-0.21%-0.71%
2021-11-084.944.964.844.870.21%-0.18%1.54%1,319,1006,436,00060%4.880.43%4.870.87%4.810.29%4.80-0.31%-0.82%
2021-11-054.874.904.824.86-0.41%0.04%1.02%1,582,0007,686,00069%4.86-0.27%4.830.86%4.800.44%4.81-0.39%-0.89%
2021-11-044.804.944.764.881.67%0.18%1.04%1,656,6008,070,00070%4.872.40%4.790.46%4.780.97%4.83-0.43%-0.98%
2021-11-034.694.824.684.802.13%0.90%-1.05%1,739,3008,274,00070%4.760.34%4.760.02%4.73-0.40%4.85-0.59%-0.96%
2021-11-024.754.844.664.70-2.29%-0.86%-3.69%2,076,8009,847,00080%4.74-1.06%4.760.78%4.75-0.71%4.88-0.75%-0.99%
2021-11-014.724.864.694.810.42%0.38%-2.18%2,008,1009,623,00077%4.790.72%4.73-0.42%4.79-0.66%4.92-0.67%-1.01%
2021-10-294.634.844.634.793.68%0.67%-3.23%2,800,00013,321,000104%4.761.93%4.75-0.98%4.82-1.03%4.95-0.74%-0.98%
2021-10-284.824.844.604.62-4.15%-1.03%-7.36%3,803,50017,754,000141%4.67-3.75%4.79-2.58%4.87-2.13%4.99-1.38%-0.92%
2021-10-274.884.924.784.82-1.23%-0.62%-4.69%2,547,30012,354,00098%4.85-1.34%4.92-1.21%4.97-0.96%5.06-1.60%-0.82%
2021-10-264.985.004.874.88-2.01%-0.73%-5.04%2,681,10013,180,00088%4.92-1.86%4.98-1.29%5.02-1.03%5.14-1.33%-0.67%
2021-10-254.975.074.974.980.00%-0.58%-4.38%2,113,40010,586,00068%5.01-0.36%5.05-0.40%5.07-0.61%5.21-1.03%-0.52%