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:
藏格控股( 000408.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
2019-08-221784.8300.895%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
2019-08-239.259.278.818.81-4.86%-2.48%-7.71%9,522,10086,027,000105%9.03-2.61%9.23-2.15%9.42-1.69%9.55-0.26%-0.23%
2019-08-229.279.389.209.260.65%-0.17%-3.25%5,258,80048,783,00060%9.28-0.86%9.43-1.59%9.58-0.54%9.570.01%-0.17%
2019-08-219.659.769.009.20-5.74%-1.67%-3.87%12,701,900118,840,000142%9.36-3.92%9.58-2.09%9.64-1.42%9.57-0.27%-0.16%
2019-08-209.799.849.679.76-0.91%0.23%1.71%5,835,60056,825,00069%9.74-0.77%9.790.31%9.770.19%9.600.67%-0.10%
2019-08-199.909.949.649.851.23%0.37%3.34%8,705,60085,439,00088%9.810.13%9.76-0.10%9.760.92%9.53-0.77%-0.16%
2019-08-169.869.959.719.73-0.71%-0.72%1.29%7,196,80070,534,00065%9.801.46%9.770.43%9.671.11%9.61-1.16%0.04%
2019-08-159.579.859.449.800.31%1.45%0.83%7,921,70076,525,00062%9.66-1.76%9.730.97%9.560.55%9.72-1.04%0.35%
2019-08-149.8110.079.699.77-0.41%-0.64%-0.52%9,996,20098,290,00069%9.831.58%9.632.20%9.510.74%9.820.09%0.69%
2019-08-139.299.869.289.813.70%1.34%-0.02%11,116,200107,608,00073%9.684.40%9.431.43%9.440.92%9.810.16%0.82%
2019-08-129.239.489.069.463.96%2.03%-3.43%6,877,20063,765,00043%9.270.58%9.29-0.95%9.35-2.25%9.800.26%0.87%
2019-08-099.459.519.049.10-3.09%-1.29%-6.87%8,356,80077,043,00048%9.22-1.75%9.38-0.12%9.57-2.42%9.770.33%0.99%
2019-08-089.209.559.169.390.86%0.07%-3.58%8,599,40080,692,00048%9.38-1.41%9.39-2.69%9.81-1.60%9.740.17%0.99%
2019-08-079.499.779.259.31-0.96%-2.18%-4.25%10,255,40097,596,00059%9.521.87%9.65-2.58%9.96-0.09%9.720.28%0.97%
2019-08-069.699.699.029.40-5.24%0.62%-3.05%22,262,600207,984,000127%9.34-7.26%9.91-3.27%9.97-0.90%9.700.05%0.96%
2019-08-0510.2810.479.629.92-4.62%-1.52%2.36%19,848,900199,944,000129%10.07-2.89%10.250.77%10.061.41%9.691.25%0.94%
2019-08-0210.2010.6010.1010.400.00%0.26%8.66%20,347,200211,063,000137%10.370.94%10.172.27%9.922.55%9.571.93%0.89%
2019-08-019.8410.659.7210.404.31%1.21%10.76%25,455,300261,587,000177%10.285.45%9.944.26%9.683.10%9.392.37%0.77%
2019-07-319.4910.259.399.975.39%2.31%8.69%16,524,300161,029,000124%9.753.07%9.542.26%9.391.56%9.171.39%0.65%
2019-07-309.409.619.299.460.11%0.05%4.57%10,898,900103,048,00083%9.460.59%9.321.02%9.240.84%9.050.65%0.53%
2019-07-299.199.589.119.453.96%0.53%5.13%19,121,400179,740,000147%9.402.76%9.231.62%9.170.85%8.991.51%0.50%
2019-07-268.859.248.859.091.68%-0.63%2.65%16,326,400149,355,000125%9.152.02%9.080.62%9.090.73%8.860.26%0.35%
2019-07-258.989.088.928.94-1.32%-0.30%1.22%7,260,20065,101,00053%8.97-1.06%9.03-0.65%9.020.65%8.83-0.03%0.38%
2019-07-249.009.218.919.060.55%-0.03%2.55%10,256,70092,959,00070%9.060.33%9.090.71%8.960.99%8.840.22%0.38%
2019-07-239.009.258.849.010.00%-0.25%2.20%13,035,000117,745,00085%9.03-1.07%9.021.10%8.880.62%8.82-0.13%0.30%
2019-07-229.059.388.949.010.56%-1.33%2.07%20,626,200188,343,000122%9.132.75%8.922.71%8.822.36%8.830.68%0.29%
2019-07-198.609.068.548.964.31%0.82%2.20%17,679,600157,116,00092%8.893.93%8.691.31%8.62-0.27%8.770.82%0.39%
2019-07-188.428.698.398.591.78%0.46%-1.22%9,670,60082,690,00044%8.550.55%8.580.75%8.64-0.88%8.701.14%0.36%
2019-07-178.698.708.388.44-1.97%-0.75%-1.84%11,756,50099,980,00049%8.50-2.17%8.51-2.07%8.72-0.53%8.600.18%0.25%
2019-07-168.708.848.588.61-0.69%-0.95%0.31%9,646,50083,858,00040%8.693.23%8.69-0.83%8.76-0.76%8.580.40%0.33%
2019-07-158.278.757.998.670.00%2.96%1.42%17,688,600148,958,00068%8.42-5.82%8.77-1.34%8.83-0.15%8.550.01%0.37%