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:
张家界( 000430.SZ 深证)
板块 :旅游   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-07-141066.9302.636%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
2020-05-264.714.774.714.761.28%0.27%2.30%1,919,4009,111,000135%4.751.04%4.700.79%4.670.47%4.650.28%-0.23%
2020-05-254.634.744.634.701.29%0.04%1.29%1,807,8008,493,000128%4.701.51%4.660.76%4.650.48%4.640.00%-0.28%
2020-05-224.624.674.614.640.00%0.26%0.00%1,300,4006,018,00090%4.63-0.24%4.63-0.26%4.630.00%4.64-0.22%-0.31%
2020-05-214.624.674.614.640.65%0.02%-0.22%1,174,5005,449,00078%4.640.59%4.640.19%4.630.09%4.65-0.22%-0.30%
2020-05-204.664.674.594.61-1.07%-0.04%-1.07%1,361,8006,280,00084%4.61-1.14%4.63-0.09%4.63-0.09%4.66-0.34%-0.29%
2020-05-194.674.684.644.660.43%-0.11%-0.34%1,304,1006,083,00070%4.671.08%4.630.30%4.630.04%4.68-0.47%-0.30%
2020-05-184.604.654.584.640.43%0.54%-1.23%1,743,0008,044,00082%4.62-0.26%4.62-0.13%4.63-0.47%4.70-0.19%-0.26%
2020-05-154.634.644.614.620.00%-0.15%-1.85%1,386,3006,415,00062%4.630.28%4.63-0.19%4.65-0.39%4.71-0.09%-0.29%
2020-05-144.644.644.604.62-0.65%0.13%-1.93%1,356,3006,258,00053%4.61-0.43%4.63-0.71%4.67-0.43%4.71-0.63%-0.36%
2020-05-134.654.664.604.650.00%0.35%-1.92%1,135,4005,261,00039%4.63-0.37%4.67-0.45%4.69-0.34%4.74-0.40%-0.35%
2020-05-124.694.704.624.65-1.06%-0.02%-2.31%1,670,0007,768,00052%4.65-1.06%4.69-0.45%4.70-0.66%4.76-0.29%-0.39%
2020-05-114.744.754.684.70-0.42%-0.02%-1.55%1,841,6008,657,00055%4.70-0.13%4.71-0.13%4.74-0.02%4.77-0.21%-0.46%
2020-05-084.714.744.674.720.85%0.28%-1.34%1,952,4009,190,00057%4.71-0.21%4.72-0.70%4.740.09%4.78-0.15%-0.48%
2020-05-074.784.794.674.68-1.68%-0.78%-2.32%2,285,40010,780,00064%4.72-0.02%4.750.04%4.73-0.71%4.79-0.15%-0.46%
2020-05-064.684.814.674.76-1.86%0.89%-0.79%3,887,60018,341,000105%4.72-1.77%4.750.13%4.77-0.58%4.80-0.39%-0.46%
2020-04-304.754.864.754.852.54%0.98%0.69%3,417,90016,416,00095%4.801.87%4.74-0.65%4.79-0.17%4.82-0.10%-0.40%
2020-04-294.624.794.624.730.64%0.32%-1.91%2,850,40013,439,00077%4.720.15%4.77-0.79%4.80-0.37%4.82-0.52%-0.38%
2020-04-284.764.934.504.70-2.29%-0.17%-3.03%4,596,00021,637,000120%4.71-3.51%4.81-1.07%4.82-0.58%4.85-0.80%-0.30%
2020-04-274.924.994.804.81-1.64%-1.41%-1.56%4,167,40020,331,000116%4.880.60%4.860.31%4.850.29%4.89-0.47%-0.17%
2020-04-244.834.914.784.891.24%0.82%-0.39%4,199,70020,370,000116%4.85-0.04%4.850.27%4.83-0.21%4.91-0.81%-0.18%
2020-04-234.874.914.814.83-0.62%-0.45%-2.40%3,184,40015,450,00085%4.850.35%4.830.27%4.840.00%4.95-1.00%-0.19%
2020-04-224.824.874.784.860.41%0.52%-2.78%2,879,70013,922,00064%4.840.46%4.82-0.50%4.84-0.66%5.00-0.40%-0.07%
2020-04-214.814.904.764.840.41%0.56%-3.57%3,355,80016,153,00064%4.81-0.04%4.84-0.25%4.88-0.98%5.020.00%-0.01%
2020-04-204.904.914.774.82-1.43%0.10%-3.96%3,540,20017,047,00068%4.82-1.78%4.86-1.18%4.92-1.11%5.02-0.10%-0.03%
2020-04-174.884.944.844.890.82%-0.24%-2.67%3,566,40017,481,00072%4.901.07%4.91-1.07%4.98-1.11%5.020.18%-0.05%
2020-04-164.934.934.824.85-1.82%0.00%-3.29%3,427,70016,626,00070%4.85-2.59%4.97-1.51%5.04-1.26%5.020.12%-0.07%
2020-04-155.045.064.924.94-2.95%-0.78%-1.38%3,989,20019,864,00084%4.98-1.78%5.04-1.20%5.100.02%5.010.32%-0.09%
2020-04-145.065.115.035.090.59%0.41%1.94%3,393,70017,203,00074%5.07-0.32%5.10-0.51%5.100.49%4.990.44%-0.11%
2020-04-135.115.205.025.06-0.78%-0.49%1.79%3,939,10020,030,00080%5.09-1.07%5.130.49%5.070.44%4.97-0.56%-0.18%
2020-04-105.185.265.055.100.00%-0.78%2.02%5,223,00026,847,00098%5.14-0.06%5.110.97%5.051.02%5.00-0.85%-0.04%