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
2019-12-2724805.19015.175%2
2019-12-2824805.20015.170%增发
2019-12-3024805.19015.175%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
2019-09-308.758.788.658.740.23%0.16%-3.69%1,519,20013,257,00049%8.73-0.15%8.74-1.02%8.87-1.02%9.08-0.61%-0.25%
2019-09-278.788.788.698.720.58%-0.22%-4.50%1,034,5009,040,00031%8.74-0.21%8.83-0.94%8.96-1.29%9.13-0.43%-0.16%
2019-09-268.928.928.658.67-1.81%-0.99%-5.45%2,464,90021,586,00069%8.76-1.92%8.92-1.40%9.08-0.72%9.17-0.60%-0.08%
2019-09-259.039.048.828.83-2.54%-1.10%-4.28%3,075,40027,457,00085%8.93-1.80%9.05-1.69%9.15-0.35%9.23-0.51%-0.02%
2019-09-249.139.139.059.06-0.22%-0.35%-2.29%2,084,20018,949,00055%9.09-0.25%9.20-0.12%9.18-0.07%9.27-0.48%-0.08%
2019-09-239.329.349.039.08-2.47%-0.38%-2.54%3,687,70033,615,00085%9.12-2.14%9.21-0.04%9.18-0.62%9.32-0.35%-0.09%
2019-09-209.239.419.209.311.20%-0.04%-0.43%4,693,10043,712,00099%9.311.54%9.220.72%9.24-0.12%9.350.11%-0.05%
2019-09-199.119.249.029.201.55%0.29%-1.50%3,375,60030,966,00065%9.170.94%9.15-0.86%9.25-0.53%9.340.13%-0.06%
2019-09-189.119.159.049.06-0.33%-0.31%-2.87%2,535,50023,043,00046%9.09-0.81%9.23-0.87%9.30-0.51%9.330.15%-0.08%
2019-09-179.359.359.079.09-3.09%-0.79%-2.40%4,974,50045,578,00089%9.16-2.77%9.31-1.14%9.35-0.88%9.310.11%-0.10%
2019-09-169.479.509.369.38-0.42%-0.46%0.82%3,519,90033,168,00064%9.420.17%9.420.12%9.430.06%9.300.31%-0.09%
2019-09-129.439.449.359.420.11%0.14%1.56%3,299,20031,036,00059%9.41-0.11%9.41-0.34%9.430.41%9.280.29%-0.10%
2019-09-119.439.469.369.410.00%-0.07%1.75%3,644,40034,321,00062%9.420.23%9.440.09%9.390.47%9.250.05%-0.09%
2019-09-109.509.509.339.41-1.05%0.16%1.81%4,731,10044,447,00071%9.40-0.82%9.430.51%9.340.53%9.24-1.09%-0.08%
2019-09-099.559.599.409.51-0.11%0.39%1.77%7,731,80073,241,00097%9.470.67%9.381.01%9.290.87%9.35-0.63%0.16%
2019-09-069.309.559.259.522.59%1.17%1.23%8,706,80081,927,00093%9.411.53%9.291.35%9.210.95%9.400.11%0.40%
2019-09-059.209.359.169.281.31%0.13%-1.21%8,385,50077,714,00091%9.271.71%9.161.03%9.130.60%9.39-0.03%0.44%
2019-09-049.059.169.019.161.10%0.53%-2.52%5,159,70047,017,00057%9.110.95%9.070.19%9.07-0.69%9.40-0.11%0.48%
2019-09-039.099.098.969.06-0.44%0.38%-3.69%4,570,70041,257,00049%9.03-0.44%9.05-0.23%9.14-2.63%9.410.01%0.56%
2019-09-029.049.168.909.101.00%0.38%-3.25%5,242,90047,531,00053%9.070.03%9.07-1.10%9.38-1.27%9.410.16%0.66%
2019-08-309.099.139.019.01-0.66%-0.58%-4.06%5,245,60047,541,00051%9.06-0.30%9.18-3.20%9.50-0.14%9.390.26%0.68%
2019-08-299.179.259.009.07-0.98%-0.22%-3.17%6,331,90057,555,00059%9.09-2.00%9.48-1.32%9.52-0.23%9.370.40%0.70%
2019-08-289.539.559.119.16-4.28%-1.24%-1.82%11,195,000103,831,000106%9.28-4.81%9.61-0.34%9.54-0.27%9.330.14%0.55%
2019-08-279.859.959.579.57-0.10%-1.79%2.72%17,749,100172,949,000192%9.740.82%9.641.27%9.571.45%9.321.25%0.46%
2019-08-269.1710.089.179.582.24%-0.88%4.11%20,176,000195,004,000261%9.674.14%9.522.60%9.432.41%9.201.84%0.24%
2019-08-239.239.399.179.371.74%0.96%3.70%6,757,10062,716,000110%9.280.83%9.280.30%9.210.71%9.040.51%0.01%
2019-08-229.279.329.149.21-0.43%0.05%2.45%4,501,80041,441,00079%9.21-1.22%9.250.68%9.141.03%8.990.35%-0.11%
2019-08-219.269.499.219.25-0.75%-0.74%3.25%6,713,40062,560,000125%9.321.09%9.191.03%9.050.83%8.960.69%-0.16%
2019-08-209.109.369.059.322.31%1.10%4.74%9,866,30090,957,000197%9.221.83%9.091.91%8.971.14%8.901.03%-0.22%
2019-08-199.139.148.929.110.00%0.63%3.44%9,115,10082,522,000197%9.050.46%8.921.05%8.870.94%8.810.33%-0.35%