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:
我爱我家( 000560.SZ 深证)
板块 :零售业   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-12-306904.7004.248%2
2019-12-308976.1103.811%2
2020-12-2934332.43014.575%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
2019-11-184.264.284.214.25-0.23%0.16%-0.72%5,055,50021,452,00076%4.24-0.98%4.270.12%4.25-0.02%4.28-0.16%-0.13%
2019-11-154.284.344.234.26-0.70%-0.58%-0.65%8,061,40034,545,000120%4.290.45%4.260.73%4.25-0.49%4.29-0.21%-0.10%
2019-11-144.244.334.194.291.18%0.56%-0.16%7,277,60031,046,000108%4.271.45%4.230.05%4.27-0.44%4.30-0.35%-0.06%
2019-11-134.224.244.184.240.24%0.83%-1.67%3,529,10014,841,00048%4.210.07%4.23-1.24%4.29-0.12%4.31-0.49%-0.01%
2019-11-124.214.244.174.230.48%0.67%-2.38%5,209,20021,891,00062%4.20-1.18%4.28-0.88%4.30-0.28%4.33-0.32%0.08%
2019-11-114.394.394.194.21-3.88%-0.99%-3.15%10,313,90043,850,000116%4.25-3.39%4.32-0.48%4.31-0.51%4.35-0.28%0.13%
2019-11-084.414.434.374.380.00%-0.48%0.48%6,333,80027,873,00072%4.401.22%4.340.84%4.330.19%4.360.28%0.14%
2019-11-074.294.394.264.382.10%0.74%0.76%7,646,00033,243,00086%4.351.95%4.310.23%4.32-0.25%4.350.25%0.09%
2019-11-064.294.324.234.290.47%0.59%-1.06%5,339,80022,776,00059%4.27-0.58%4.30-0.69%4.33-0.69%4.34-0.02%0.03%
2019-11-054.324.324.264.27-1.39%-0.47%-1.54%6,424,20027,559,00073%4.29-0.88%4.33-0.71%4.36-0.32%4.34-0.02%0.02%
2019-11-044.364.374.294.33-0.23%0.05%-0.18%6,576,30028,459,00079%4.33-0.55%4.36-0.59%4.380.00%4.340.16%0.02%
2019-11-014.344.384.324.34-1.14%-0.28%0.21%8,139,40035,426,00098%4.35-0.57%4.38-0.16%4.380.28%4.330.14%-0.02%
2019-10-314.444.444.334.39-0.68%0.30%1.50%11,063,10048,426,000134%4.38-0.61%4.390.23%4.360.58%4.330.21%-0.06%
2019-10-304.374.444.364.421.38%0.36%2.41%14,120,10062,188,000185%4.400.41%4.380.95%4.340.70%4.320.37%-0.10%
2019-10-294.364.444.344.360.23%-0.59%1.40%10,645,60046,687,000145%4.390.87%4.341.28%4.310.70%4.300.16%-0.17%
2019-10-284.314.404.284.352.11%0.05%1.33%12,442,30054,101,000170%4.352.84%4.281.28%4.281.02%4.29-0.14%-0.22%
2019-10-254.224.264.194.260.47%0.76%-0.91%5,561,70023,517,00077%4.230.19%4.23-0.19%4.24-0.40%4.30-0.21%-0.22%
2019-10-244.274.274.204.24-0.70%0.47%-1.58%7,529,40031,774,000106%4.22-0.75%4.24-0.24%4.25-0.49%4.31-0.35%-0.23%
2019-10-234.284.284.234.27-0.23%0.42%-1.23%3,585,90015,249,00050%4.25-0.28%4.25-0.45%4.27-0.40%4.32-0.09%-0.24%
2019-10-224.264.284.244.280.23%0.38%-1.09%3,157,00013,462,00042%4.260.61%4.27-0.28%4.29-0.30%4.33-0.09%-0.30%
2019-10-214.264.284.194.270.00%0.76%-1.41%6,374,20027,016,00081%4.24-1.19%4.28-0.65%4.30-0.76%4.33-0.23%-0.37%
2019-10-184.294.334.254.27-0.70%-0.44%-1.64%8,563,20036,729,000112%4.29-0.44%4.31-0.39%4.34-0.28%4.34-0.23%-0.47%
2019-10-174.314.344.284.30-0.69%-0.19%-1.17%5,864,00025,265,00079%4.31-0.30%4.32-0.76%4.35-0.14%4.35-0.21%-0.54%
2019-10-164.324.384.284.330.23%0.21%-0.69%10,855,20046,901,000148%4.32-0.35%4.36-0.34%4.36-0.12%4.36-0.30%-0.56%
2019-10-154.424.424.304.32-2.26%-0.37%-1.21%10,194,90044,210,000148%4.34-2.03%4.37-0.23%4.36-0.09%4.37-0.39%-0.58%
2019-10-144.374.474.374.421.61%-0.14%0.68%8,631,40038,200,000133%4.431.75%4.380.90%4.360.41%4.39-0.07%-0.57%
2019-10-114.364.384.324.35-0.23%0.00%-0.98%4,595,60019,990,00071%4.35-0.07%4.340.02%4.35-0.21%4.39-0.39%-0.58%
2019-10-104.344.384.324.36-0.23%0.16%-1.13%7,660,80033,350,000115%4.350.55%4.34-0.02%4.36-0.28%4.41-0.38%-0.55%
2019-10-094.334.384.284.370.23%0.95%-1.29%7,850,90033,990,000119%4.33-0.37%4.34-0.55%4.37-0.55%4.43-0.72%-0.50%
2019-10-084.354.384.324.360.00%0.35%-2.22%5,528,00024,020,00081%4.35-0.32%4.37-0.57%4.39-0.63%4.46-0.82%-0.42%