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:
北部湾港( 000582.SZ 深证)
板块 :港口   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
2019-07-0397708.13059.774%2
2019-12-2724805.19015.175%2
2019-12-2824805.20015.170%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
2019-05-248.308.358.188.30-0.24%0.55%-3.57%2,788,70023,022,00051%8.26-1.32%8.36-0.76%8.34-1.42%8.61-0.35%-0.75%
2019-05-238.368.478.268.32-0.72%-0.54%-3.67%2,574,20021,532,00042%8.37-0.85%8.420.77%8.46-1.17%8.640.07%-0.88%
2019-05-228.578.598.308.38-1.30%-0.68%-2.91%3,406,10028,736,00054%8.44-0.06%8.36-1.45%8.56-1.03%8.630.00%-1.09%
2019-05-218.318.528.228.492.29%0.57%-1.63%4,798,70040,512,00072%8.442.61%8.48-1.52%8.65-0.32%8.63-0.34%-1.31%
2019-05-208.428.428.068.30-1.66%0.89%-4.16%5,183,00042,641,00070%8.23-4.98%8.61-1.96%8.68-0.88%8.66-0.97%-1.51%
2019-05-178.888.958.258.44-5.06%-2.52%-3.49%8,533,70073,885,000108%8.66-2.09%8.78-0.20%8.76-0.08%8.75-1.12%-1.62%
2019-05-168.848.968.788.89-0.67%0.53%0.52%6,903,60061,049,00084%8.84-0.16%8.800.37%8.760.83%8.84-0.52%-1.61%
2019-05-158.709.118.668.953.71%1.05%0.67%9,024,50079,933,000104%8.862.51%8.770.97%8.691.00%8.89-1.38%-1.70%
2019-05-148.568.778.508.63-0.58%-0.12%-4.26%4,842,90041,843,00052%8.64-1.02%8.690.72%8.61-0.41%9.01-1.77%-1.57%
2019-05-138.758.848.658.68-1.92%-0.56%-5.41%3,745,30032,694,00036%8.730.41%8.620.54%8.64-1.09%9.18-1.11%-1.41%
2019-05-108.588.888.398.853.63%1.81%-4.62%9,130,70079,377,00084%8.692.97%8.58-0.30%8.74-1.84%9.28-1.70%-1.22%
2019-05-098.448.558.308.540.71%1.16%-9.52%5,621,60047,457,00049%8.44-1.14%8.60-2.27%8.90-1.21%9.44-2.01%-1.00%
2019-05-088.518.698.428.48-2.97%-0.69%-11.97%7,335,90062,638,00061%8.54-2.42%8.80-2.73%9.01-2.39%9.63-2.19%-0.70%
2019-05-079.039.138.398.74-1.35%-0.13%-11.26%9,507,90083,205,00074%8.75-2.69%9.05-1.28%9.23-2.62%9.85-2.35%-0.39%
2019-05-069.149.308.788.86-6.83%-1.48%-12.16%12,971,900116,655,00098%8.99-3.75%9.17-2.91%9.48-2.37%10.09-2.05%-0.03%
2019-04-309.009.549.009.517.09%1.79%-7.64%12,298,700114,907,00092%9.341.79%9.44-2.55%9.71-2.17%10.30-1.07%0.31%
2019-04-299.759.758.798.88-7.98%-3.26%-14.68%11,879,200109,034,00086%9.18-6.55%9.69-3.52%9.92-3.48%10.41-1.37%0.51%
2019-04-269.7810.059.609.65-2.33%-1.75%-8.56%11,529,500113,246,00082%9.82-1.91%10.04-2.13%10.28-2.12%10.55-0.07%0.80%
2019-04-2510.5710.579.609.88-6.79%-1.33%-6.44%14,079,400140,983,00097%10.01-4.53%10.26-3.44%10.50-2.58%10.56-0.22%0.91%
2019-04-2410.5710.6210.3410.601.92%1.07%0.16%6,636,60069,604,00040%10.490.07%10.63-0.77%10.78-0.29%10.580.86%1.23%
2019-04-2310.6110.7810.3110.40-2.62%-0.77%-0.89%8,972,50094,043,00052%10.48-3.28%10.71-1.75%10.810.27%10.490.49%1.20%
2019-04-2211.1411.1810.6010.68-3.00%-1.44%2.28%10,645,600115,358,00065%10.840.75%10.900.24%10.780.48%10.440.96%1.18%
2019-04-1910.8311.0710.5211.010.36%2.37%6.45%14,713,500158,242,00090%10.76-3.12%10.870.86%10.731.28%10.340.96%1.10%
2019-04-1811.0911.5010.8110.97-0.09%-1.18%7.08%13,920,400154,535,00090%11.102.90%10.781.48%10.601.10%10.251.22%1.06%
2019-04-1710.5510.9810.4210.984.27%1.78%8.48%16,169,700174,438,000105%10.793.44%10.622.14%10.481.79%10.121.33%0.98%
2019-04-1610.1410.6610.1010.533.34%0.97%5.42%13,021,700135,805,00082%10.43-1.77%10.40-0.25%10.300.88%9.990.92%0.90%
2019-04-1510.4610.9410.1510.19-1.83%-4.02%2.95%20,350,800216,071,000127%10.624.77%10.432.38%10.212.02%9.901.55%0.88%
2019-04-1210.0110.459.9110.38-0.29%2.43%6.49%17,978,300182,198,000110%10.13-3.14%10.190.89%10.010.97%9.751.06%0.80%
2019-04-119.8010.679.7110.417.32%-0.50%7.93%40,143,900419,984,000245%10.4610.50%10.107.75%9.915.10%9.652.95%0.81%
2019-04-109.329.709.169.700.00%2.45%3.53%14,212,400134,557,00091%9.471.80%9.37-0.30%9.43-0.04%9.370.59%0.58%