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:
兴业矿业( 000426.SZ 深证)
板块 :煤电_h   本月解禁   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
2019-06-07306.6300.160%
2019-07-03306.6300.163%2
2019-12-0953804.50028.800%增发
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
2019-06-175.425.535.295.35-2.19%-0.65%-1.31%26,967,600145,220,00081%5.39-2.89%5.51-2.03%5.58-0.09%5.420.26%0.77%
2019-06-145.585.635.465.47-1.62%-1.35%1.17%25,995,800144,155,00084%5.55-0.75%5.620.00%5.580.92%5.410.65%0.68%
2019-06-135.665.735.485.56-2.63%-0.48%3.50%31,035,500173,396,000105%5.59-1.74%5.620.66%5.531.28%5.370.69%0.53%
2019-06-125.585.805.505.711.60%0.42%7.03%50,107,900284,900,000187%5.691.92%5.592.50%5.462.27%5.341.66%0.42%
2019-06-115.505.855.415.621.08%0.73%7.09%46,256,200258,043,000198%5.582.11%5.452.85%5.342.07%5.251.77%0.21%
2019-06-105.345.655.285.563.93%1.76%7.81%38,222,800208,843,000186%5.463.56%5.302.81%5.231.83%5.161.52%-0.03%
2019-06-065.105.375.105.353.68%1.40%5.31%36,955,200194,981,000203%5.283.25%5.151.36%5.141.42%5.080.99%-0.25%
2019-06-054.905.324.905.165.31%0.98%2.58%28,706,200146,686,000178%5.112.28%5.090.47%5.070.50%5.030.16%-0.41%
2019-06-045.125.204.844.90-3.35%-1.92%-2.43%20,328,000101,551,000135%5.00-2.65%5.06-0.10%5.04-0.12%5.02-0.44%-0.48%
2019-06-035.035.254.995.070.80%-1.21%0.52%23,452,700120,358,000166%5.131.91%5.071.12%5.050.92%5.040.40%-0.45%
2019-05-315.025.074.985.030.20%-0.12%0.12%13,689,80068,942,00094%5.040.66%5.010.22%5.000.52%5.02-0.57%-0.54%
2019-05-304.985.054.925.021.01%0.34%-0.65%17,647,40088,284,000116%5.000.28%5.000.28%4.970.10%5.05-0.90%-0.53%
2019-05-294.945.044.934.970.00%-0.38%-2.53%9,906,20049,424,00064%4.99-0.24%4.990.57%4.97-0.58%5.10-0.39%-0.50%
2019-05-285.025.074.954.97-1.39%-0.62%-2.91%12,402,90062,032,00081%5.000.62%4.960.08%5.00-0.85%5.12-0.45%-0.54%
2019-05-274.865.134.825.043.92%1.41%-1.98%15,508,40077,081,00099%4.971.78%4.95-1.12%5.04-0.10%5.14-0.60%-0.65%
2019-05-244.914.964.824.85-1.42%-0.68%-6.24%10,164,10049,629,00065%4.88-2.18%5.01-1.94%5.05-1.33%5.17-0.71%-0.70%
2019-05-235.105.144.894.92-3.72%-1.44%-5.57%11,828,70059,046,00075%4.99-2.44%5.110.37%5.11-1.39%5.21-0.55%-0.75%
2019-05-225.185.215.055.11-1.92%-0.14%-2.46%13,774,10070,476,00089%5.12-1.41%5.09-0.95%5.19-0.44%5.24-0.55%-0.84%
2019-05-215.095.305.055.210.77%0.39%-1.10%15,276,30079,280,00096%5.193.59%5.14-1.19%5.21-0.27%5.27-0.13%-0.93%
2019-05-205.235.234.865.17-3.00%3.19%-1.99%24,267,100121,571,000135%5.01-4.74%5.20-2.27%5.22-1.62%5.28-0.55%-1.15%
2019-05-175.415.425.135.33-1.11%1.35%0.49%19,332,800101,679,000113%5.26-2.67%5.32-0.23%5.31-0.49%5.30-0.47%-1.32%
2019-05-165.265.485.265.391.70%-0.24%1.14%17,224,30093,063,000108%5.401.98%5.330.81%5.340.32%5.33-0.56%-1.30%
2019-05-155.305.335.255.300.95%0.04%-1.10%9,631,90051,025,00057%5.300.55%5.29-0.45%5.32-0.41%5.36-0.87%-1.41%
2019-05-145.285.365.185.25-0.76%-0.36%-2.89%13,458,20070,912,00076%5.27-0.75%5.31-0.51%5.340.26%5.41-1.48%-1.40%
2019-05-135.295.365.255.29-1.67%-0.36%-3.59%11,098,60058,928,00058%5.31-0.97%5.34-0.48%5.330.49%5.49-1.08%-1.37%
2019-05-105.315.435.225.381.70%0.35%-3.01%13,601,70072,922,00068%5.360.30%5.370.85%5.30-0.47%5.55-1.26%-1.36%
2019-05-095.335.425.265.29-2.04%-1.03%-5.84%12,912,50069,023,00060%5.35-0.76%5.320.80%5.33-1.06%5.62-1.49%-1.39%
2019-05-085.295.485.255.400.75%0.26%-5.31%19,789,900106,586,00085%5.392.26%5.28-0.42%5.38-1.28%5.70-1.37%-1.43%
2019-05-074.915.404.915.366.35%1.77%-7.30%28,590,400150,581,000118%5.271.19%5.30-2.54%5.45-3.11%5.78-2.33%-1.41%
2019-05-065.475.475.015.040.00%-3.17%-14.86%22,931,800119,357,00091%5.21-6.87%5.44-4.07%5.63-3.07%5.92-2.33%-1.27%