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:
大通燃气( 000593.SZ 深证)
板块 :煤气供水   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-087869.08021.942%2
2019-06-107869.08021.942%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
2019-06-187.117.256.866.87-4.05%-2.43%-4.05%10,709,20075,400,00067%7.04-1.03%7.11-1.82%7.270.32%7.160.25%1.25%
2019-06-177.087.296.927.160.56%0.65%0.25%10,541,50074,989,00069%7.11-0.46%7.24-1.34%7.25-0.03%7.140.24%1.27%
2019-06-147.397.397.027.12-3.78%-0.38%-0.07%14,387,800102,826,000100%7.15-3.34%7.340.69%7.250.26%7.130.45%1.28%
2019-06-137.407.557.317.40-2.12%0.08%4.33%16,612,500122,828,000127%7.390.01%7.290.69%7.230.77%7.091.01%1.26%
2019-06-127.117.697.037.563.85%2.26%7.66%29,917,000221,178,000250%7.394.54%7.241.72%7.171.89%7.022.02%1.20%
2019-06-117.057.286.857.280.41%2.94%5.77%23,531,200166,408,000242%7.07-1.83%7.110.42%7.041.08%6.881.37%0.99%
2019-06-107.057.446.827.253.57%0.64%6.77%29,164,100210,107,000383%7.202.94%7.084.45%6.974.50%6.794.00%0.80%
2019-06-067.007.006.937.0010.06%0.03%7.21%14,512,000101,558,000281%7.0010.27%6.787.31%6.674.26%6.532.88%0.40%
2019-06-056.326.406.276.360.95%0.22%0.22%3,154,10020,016,00072%6.350.78%6.32-0.66%6.39-0.47%6.350.14%0.11%
2019-06-046.316.396.246.30-0.47%0.05%-0.58%3,658,00023,034,00084%6.30-0.35%6.36-1.01%6.42-0.11%6.340.13%0.10%
2019-06-036.276.406.276.33-1.56%0.17%0.02%4,764,50030,108,000112%6.32-2.27%6.43-0.83%6.430.31%6.330.46%0.09%
2019-05-316.496.556.436.43-1.23%-0.56%2.06%4,155,10026,866,000103%6.47-0.23%6.480.42%6.410.74%6.300.35%0.01%
2019-05-306.356.626.336.511.40%0.45%3.70%6,149,50039,857,000149%6.48-0.11%6.451.37%6.361.02%6.280.24%-0.07%
2019-05-296.516.616.406.421.10%-1.05%2.51%6,519,30042,299,000167%6.492.09%6.372.05%6.301.35%6.260.40%-0.19%
2019-05-286.236.406.226.350.79%-0.08%1.80%4,159,00026,431,000111%6.362.53%6.241.18%6.220.70%6.24-0.05%-0.32%
2019-05-276.136.306.076.302.11%1.65%0.95%4,484,50027,797,000114%6.200.72%6.170.11%6.170.83%6.24-0.59%-0.49%
2019-05-246.056.236.046.171.31%0.26%-1.72%3,652,30022,478,00087%6.150.52%6.16-0.13%6.12-0.57%6.28-0.02%-0.59%
2019-05-236.176.236.076.09-1.14%-0.52%-3.01%2,720,60016,656,00062%6.12-1.24%6.170.95%6.16-1.06%6.280.03%-0.83%
2019-05-226.286.286.126.16-0.96%-0.63%-1.86%2,608,30016,168,00059%6.200.34%6.11-0.75%6.22-0.56%6.280.02%-1.06%
2019-05-216.076.276.026.222.47%0.68%-0.89%3,091,70019,100,00068%6.183.21%6.15-1.33%6.26-0.54%6.280.02%-1.22%
2019-05-206.166.165.846.07-0.82%1.40%-3.27%3,681,10022,036,00077%5.99-4.33%6.24-1.78%6.29-1.32%6.28-0.35%-1.45%
2019-05-176.476.486.106.12-5.26%-2.19%-2.81%5,276,30033,014,000109%6.26-2.72%6.35-0.63%6.380.17%6.30-0.43%-1.69%
2019-05-166.376.486.366.460.78%0.44%2.15%4,158,50026,749,00091%6.430.72%6.39-0.14%6.360.73%6.32-0.89%-1.72%
2019-05-156.396.426.346.411.10%0.38%0.45%4,051,00025,869,00080%6.390.44%6.400.90%6.320.43%6.38-0.90%-1.69%
2019-05-146.366.436.316.34-2.01%-0.28%-1.54%5,039,30032,039,00098%6.36-1.23%6.340.86%6.290.50%6.44-1.80%-1.59%
2019-05-136.226.606.166.473.52%0.51%-1.33%6,784,00043,667,000127%6.443.86%6.291.68%6.260.82%6.56-1.56%-1.41%
2019-05-106.156.266.056.252.46%0.84%-6.17%5,079,30031,483,00091%6.200.88%6.180.03%6.21-1.08%6.66-2.39%-1.26%
2019-05-096.296.296.056.10-2.09%-0.72%-10.61%3,820,70023,473,00062%6.14-1.02%6.18-0.79%6.28-2.56%6.82-2.28%-1.04%
2019-05-086.056.306.006.230.48%0.37%-10.78%3,586,10022,260,00052%6.210.18%6.23-1.61%6.44-2.07%6.98-1.61%-0.81%
2019-05-076.156.306.076.200.00%0.06%-12.64%4,047,50025,078,00055%6.20-1.16%6.33-3.24%6.58-3.22%7.10-2.31%-0.63%