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:
大悦城( 000031.SZ 深证)
板块 :房地产_h   本月解禁   
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
2020-02-2685735.41021.839%2
2021-01-0636044.3008.409%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
2020-02-275.915.965.815.84-1.02%-0.31%-1.67%16,760,30098,186,00066%5.86-1.10%5.86-0.02%5.88-0.29%5.940.19%0.59%
2020-02-265.776.015.715.901.72%-0.39%-0.47%31,006,300183,645,000117%5.922.79%5.860.05%5.89-0.09%5.930.51%0.49%
2020-02-255.725.865.695.80-0.68%0.66%-1.66%20,645,600118,964,00080%5.76-1.74%5.86-1.11%5.90-0.82%5.900.07%0.21%
2020-02-245.945.975.815.84-1.85%-0.41%-0.92%22,543,600132,201,00091%5.86-1.66%5.92-0.72%5.95-0.69%5.890.43%-0.06%
2020-02-215.996.015.925.95-0.67%-0.22%1.38%16,927,600100,936,00071%5.960.17%5.97-0.12%5.990.02%5.870.63%-0.30%
2020-02-205.966.015.865.990.34%0.62%2.71%21,006,900125,055,00089%5.95-0.59%5.97-0.52%5.990.55%5.830.66%-0.55%
2020-02-195.996.045.935.97-0.33%-0.30%3.04%14,964,10089,602,00066%5.990.12%6.000.18%5.950.95%5.790.68%-0.85%
2020-02-186.046.055.935.99-1.80%0.15%4.08%25,270,600151,137,000111%5.98-0.76%5.990.84%5.900.70%5.761.27%-1.27%
2020-02-176.156.155.946.10-1.13%1.21%7.34%35,796,400215,735,000159%6.030.90%5.941.99%5.861.68%5.681.07%-1.79%
2020-02-145.796.205.776.176.75%3.30%9.73%44,223,200264,165,000229%5.972.98%5.832.59%5.762.73%5.620.36%-1.94%
2020-02-135.606.025.565.783.21%-0.34%3.16%30,510,600176,958,000179%5.804.81%5.682.31%5.611.85%5.60-0.78%-2.07%
2020-02-125.595.615.485.60-0.18%1.19%-0.83%19,332,300106,976,000117%5.53-1.53%5.550.69%5.510.49%5.65-2.32%-2.07%
2020-02-115.595.695.575.610.18%-0.18%-2.96%13,610,60076,494,00081%5.621.81%5.510.95%5.481.09%5.78-2.60%-1.94%
2020-02-105.425.615.395.602.56%1.45%-5.64%18,151,900100,204,00096%5.521.86%5.460.74%5.420.28%5.94-2.00%-1.77%
2020-02-075.515.515.375.46-0.36%0.76%-9.84%16,171,30087,629,00085%5.42-0.39%5.420.63%5.40-3.45%6.06-1.83%-1.61%
2020-02-065.425.505.355.480.92%0.74%-11.17%15,656,00085,162,00085%5.440.59%5.390.02%5.60-3.47%6.17-2.33%-1.45%
2020-02-055.395.485.345.431.69%0.41%-14.03%16,601,80089,786,00090%5.411.14%5.39-5.81%5.80-4.58%6.32-3.53%-1.22%
2020-02-045.145.495.145.34-6.48%-0.13%-18.44%28,003,700149,749,000137%5.35-6.36%5.72-10.25%6.08-7.14%6.55-3.90%-0.83%
2020-02-035.715.715.715.71-9.94%0.00%-16.19%2,373,40013,553,00013%5.71-10.54%6.37-1.74%6.54-1.24%6.81-0.42%-0.43%
2020-01-236.456.536.266.34-3.35%-0.67%-7.34%15,681,600100,090,00093%6.38-1.25%6.49-1.98%6.63-1.30%6.84-0.94%-0.36%
2020-01-226.496.566.366.560.61%1.49%-5.02%15,153,70097,960,00093%6.46-1.70%6.62-1.69%6.71-1.60%6.91-0.85%-0.25%
2020-01-216.766.776.516.52-3.41%-0.85%-6.40%21,139,800139,019,000133%6.58-2.39%6.73-1.84%6.82-2.65%6.97-1.02%-0.15%
2020-01-206.956.956.696.75-2.88%0.19%-4.09%25,843,000174,108,000172%6.74-3.41%6.86-2.66%7.01-1.59%7.04-0.86%-0.05%
2020-01-177.047.086.906.95-1.42%-0.36%-2.10%12,478,10087,038,00084%6.98-1.18%7.04-1.74%7.12-0.25%7.10-0.38%0.03%
2020-01-167.087.127.027.05-0.42%-0.11%-1.07%7,825,30055,233,00049%7.06-0.62%7.170.01%7.140.00%7.13-0.24%0.10%
2020-01-157.157.197.067.08-1.26%-0.31%-0.88%12,553,10089,153,00076%7.10-1.83%7.170.08%7.140.08%7.14-0.06%0.14%
2020-01-147.157.427.137.170.56%-0.88%0.32%25,443,000184,067,000157%7.232.05%7.161.23%7.130.69%7.150.34%0.12%
2020-01-137.037.147.017.131.42%0.58%0.10%11,790,90083,583,00074%7.090.63%7.070.10%7.080.04%7.120.17%0.10%
2020-01-107.137.137.007.03-0.99%-0.21%-1.14%8,694,30061,255,00054%7.05-0.51%7.07-0.31%7.08-0.53%7.110.21%0.09%
2020-01-097.057.137.037.100.00%0.27%0.06%11,214,50079,410,00068%7.080.16%7.090.06%7.12-0.41%7.100.20%0.06%