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:
大东海A( 000613.SZ 深证)
板块 :旅馆   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
2021-01-07100.3200.276%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
2021-01-253.993.993.993.99-9.93%0.00%-3.13%2,755,80010,996,00023%3.99-11.06%4.643.69%4.361.18%4.120.78%-0.21%
2021-01-224.444.684.434.43-9.96%-1.25%8.39%19,798,70088,823,000179%4.49-7.98%4.483.25%4.312.79%4.091.97%-0.50%
2021-01-214.864.924.714.9210.07%0.92%22.75%20,806,200101,438,000233%4.8819.69%4.3410.03%4.199.36%4.014.76%-0.85%
2021-01-203.914.473.854.4710.10%9.75%16.83%21,132,50086,063,000233%4.074.87%3.945.35%3.845.04%3.830.71%-1.43%
2021-01-193.694.063.644.0610.03%4.53%6.87%12,605,80048,963,000157%3.886.29%3.745.47%3.651.87%3.80-1.48%-1.56%
2021-01-183.593.743.563.693.65%0.99%-4.30%7,331,30026,792,00089%3.653.57%3.551.20%3.58-1.08%3.86-2.53%-1.44%
2021-01-153.443.583.423.562.89%0.91%-10.01%5,595,90019,740,00062%3.532.47%3.50-2.01%3.62-2.03%3.96-1.62%-1.22%
2021-01-143.503.503.373.46-0.57%0.49%-13.95%6,690,20023,035,00070%3.44-2.71%3.58-3.01%3.70-3.07%4.02-1.54%-1.20%
2021-01-133.683.713.463.48-5.43%-1.67%-14.79%7,767,60027,493,00084%3.54-5.04%3.69-3.23%3.82-3.17%4.08-1.73%-1.17%
2021-01-123.693.843.643.68-0.81%-1.26%-11.45%7,704,20028,716,00087%3.73-0.88%3.81-2.76%3.94-3.43%4.16-1.38%-1.16%
2021-01-113.944.003.663.71-5.84%-1.33%-11.96%11,491,80043,206,000127%3.76-5.60%3.92-4.49%4.08-4.58%4.21-2.21%-1.20%
2021-01-084.024.093.873.94-1.99%-1.08%-8.56%7,072,00028,171,00085%3.98-2.09%4.10-3.78%4.28-1.50%4.31-1.49%-1.12%
2021-01-074.234.283.904.02-5.19%-1.18%-8.09%9,016,20036,674,000105%4.07-4.82%4.26-3.86%4.34-1.27%4.37-1.09%-1.11%
2021-01-064.404.414.214.24-3.85%-0.80%-4.12%6,683,20028,567,00083%4.27-4.41%4.43-0.52%4.40-0.09%4.42-0.52%-1.17%
2021-01-054.544.614.394.41-3.50%-1.36%-0.79%8,149,30036,432,000107%4.47-0.91%4.461.14%4.400.83%4.45-0.29%-1.29%
2021-01-044.404.614.354.574.10%1.29%2.51%10,009,80045,162,000133%4.513.42%4.412.20%4.370.39%4.46-0.34%-1.47%
2020-12-314.264.434.244.393.54%0.62%-1.86%7,115,80031,046,00093%4.362.32%4.310.40%4.35-1.36%4.47-1.43%-1.67%
2020-12-304.264.324.184.24-0.47%-0.56%-6.57%5,072,30021,628,00059%4.26-0.75%4.30-1.54%4.41-0.81%4.54-1.22%-1.86%
2020-12-294.274.384.234.260.24%-0.84%-7.27%6,852,60029,439,00067%4.30-0.35%4.36-2.29%4.44-0.96%4.59-1.61%-2.35%
2020-12-284.454.454.254.25-4.71%-1.41%-8.97%8,809,70037,981,00084%4.31-3.62%4.46-1.52%4.49-1.39%4.67-1.79%-2.38%
2020-12-254.534.604.384.46-3.88%-0.29%-6.18%8,005,60035,809,00080%4.47-2.63%4.53-0.61%4.55-0.85%4.75-1.39%-2.22%
2020-12-244.594.694.514.643.11%1.00%-3.75%9,887,70045,425,000104%4.591.77%4.560.04%4.59-1.50%4.82-1.47%-2.10%
2020-12-234.504.574.474.500.00%-0.31%-8.03%6,594,70029,766,00072%4.51-0.99%4.56-1.11%4.66-0.98%4.89-1.61%-2.03%
2020-12-224.584.634.504.50-1.96%-1.29%-9.51%6,071,20027,681,00068%4.56-0.91%4.61-2.19%4.71-1.84%4.97-1.78%-1.85%
2020-12-214.554.714.494.59-0.65%-0.24%-9.34%7,280,90033,498,00082%4.60-1.12%4.71-0.67%4.79-2.04%5.06-2.09%-1.66%
2020-12-184.684.754.584.62-2.74%-0.71%-10.66%8,691,10040,436,000100%4.65-3.41%4.75-2.31%4.89-2.06%5.17-2.27%-1.43%
2020-12-174.785.044.704.75-0.84%-1.39%-10.22%12,990,90062,581,000158%4.821.67%4.86-2.57%5.00-2.46%5.29-3.34%-1.19%
2020-12-164.604.934.594.79-5.89%1.10%-12.50%19,364,90091,746,000239%4.74-8.34%4.99-7.36%5.12-7.01%5.47-6.16%-0.84%
2020-12-155.455.585.095.09-9.91%-1.53%-12.74%9,046,00046,757,000123%5.17-7.68%5.38-4.27%5.51-4.04%5.83-1.88%-0.17%
2020-12-145.435.695.425.650.00%0.91%-4.96%5,073,40028,408,00072%5.600.94%5.62-1.51%5.74-1.71%5.95-0.24%0.03%