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:
吉林敖东( 000623.SZ 深证)
板块 :证券   安邦概念   2月后解禁   
所属成分指数: 沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-042325.5402.000%2
2019-08-052325.5402.000%2
2020-08-041828.0601.572%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
2019-06-1715.8816.3315.8716.252.85%0.51%1.05%7,961,100128,719,000147%16.170.77%16.140.05%16.140.59%16.080.01%-0.17%
2019-06-1416.2016.2615.8015.80-2.47%-1.52%-1.74%4,743,80076,108,00095%16.04-0.88%16.13-0.12%16.040.25%16.08-0.11%-0.20%
2019-06-1316.1416.3116.0616.200.56%0.09%0.64%3,360,60054,396,00067%16.190.08%16.150.84%16.00-0.06%16.10-0.16%-0.24%
2019-06-1216.2516.3116.0816.11-1.04%-0.39%-0.07%4,183,30067,657,00082%16.170.35%16.010.48%16.010.02%16.12-0.22%-0.25%
2019-06-1115.7316.3015.7016.283.83%1.02%0.76%7,690,300123,938,000150%16.122.47%15.940.08%16.01-0.09%16.16-0.30%-0.23%
2019-06-1015.7615.8815.5515.68-0.44%-0.31%-3.25%5,146,10080,940,000100%15.73-1.04%15.92-0.76%16.02-0.60%16.21-0.33%-0.22%
2019-06-0616.1416.1615.7115.75-2.42%-0.90%-3.14%7,444,900118,325,000154%15.89-1.99%16.05-0.98%16.12-0.60%16.26-0.37%-0.23%
2019-06-0516.2416.3016.1416.140.06%-0.46%-1.10%4,168,30067,590,00092%16.220.43%16.20-0.07%16.22-0.30%16.32-0.10%-0.21%
2019-06-0416.2016.2516.0616.13-0.31%-0.10%-1.27%4,221,80068,165,00093%16.15-0.59%16.22-0.14%16.27-0.53%16.34-0.19%-0.23%
2019-06-0316.2416.4016.1516.18-0.06%-0.38%-1.15%5,178,00084,096,000110%16.24-0.11%16.24-0.47%16.35-0.36%16.370.07%-0.24%
2019-05-3116.2616.3816.1716.19-0.31%-0.42%-1.02%3,595,10058,454,00074%16.260.26%16.31-0.64%16.41-0.02%16.36-0.32%-0.34%
2019-05-3016.3616.4416.1216.24-1.28%0.14%-1.03%5,244,30085,049,00098%16.22-1.71%16.42-0.61%16.42-0.06%16.41-0.47%-0.41%
2019-05-2916.4416.6016.4016.45-0.30%-0.30%-0.22%3,801,20062,716,00069%16.50-0.54%16.520.30%16.420.10%16.49-0.22%-0.43%
2019-05-2816.6016.6916.4516.50-0.54%-0.53%-0.14%4,462,60074,025,00078%16.590.65%16.470.72%16.410.14%16.52-0.05%-0.48%
2019-05-2716.2716.6916.1616.592.34%0.66%0.36%6,264,300103,245,000107%16.481.47%16.350.31%16.380.49%16.53-0.24%-0.58%
2019-05-2416.1916.3416.1716.210.25%-0.20%-2.17%2,672,00043,399,00044%16.24-0.06%16.30-0.40%16.31-0.61%16.57-0.39%-0.63%
2019-05-2316.2616.3716.1316.17-0.98%-0.50%-2.79%5,210,50084,682,00075%16.25-0.92%16.370.23%16.41-0.76%16.63-0.21%-0.71%
2019-05-2216.4016.5716.2116.33-0.79%-0.45%-2.03%4,119,40067,569,00058%16.40-0.26%16.33-0.69%16.53-0.42%16.67-0.27%-0.81%
2019-05-2116.2316.6316.2016.461.60%0.09%-1.52%5,902,70097,077,00079%16.451.61%16.44-0.80%16.60-0.22%16.71-0.33%-0.90%
2019-05-2016.3016.4016.0616.20-1.10%0.09%-3.39%6,675,600108,051,00082%16.19-2.77%16.58-1.14%16.64-0.74%16.77-0.86%-0.99%
2019-05-1716.9816.9816.3416.38-3.42%-1.60%-3.16%8,372,400139,377,00088%16.65-1.26%16.77-0.13%16.76-0.37%16.92-1.08%-1.11%
2019-05-1616.8616.9616.7416.960.53%0.59%-0.82%7,172,100120,919,00073%16.860.21%16.790.11%16.820.19%17.10-0.69%-1.04%
2019-05-1516.7016.9516.7016.871.63%0.27%-2.02%6,231,200104,837,00061%16.830.99%16.77-0.23%16.79-0.16%17.22-0.65%-1.00%
2019-05-1416.5516.8116.5216.60-0.78%-0.36%-4.22%5,547,60092,421,00051%16.66-0.92%16.810.00%16.82-0.33%17.33-1.07%-0.94%
2019-05-1316.8316.9216.7216.73-1.70%-0.50%-4.50%7,005,200117,786,00060%16.81-0.42%16.81-0.23%16.87-0.80%17.52-0.78%-0.84%
2019-05-1016.7817.0916.5217.022.41%0.80%-3.61%10,838,100183,002,00091%16.891.13%16.85-0.18%17.01-1.55%17.66-1.14%-0.76%
2019-05-0916.7116.8916.5816.62-1.31%-0.46%-6.94%7,484,400124,966,00061%16.70-1.44%16.88-1.28%17.27-1.13%17.86-1.27%-0.63%
2019-05-0816.8017.1116.7016.84-1.17%-0.60%-6.90%8,076,500136,822,00062%16.94-0.10%17.10-1.94%17.47-0.97%18.09-1.09%-0.49%
2019-05-0716.9817.0716.8217.041.31%0.48%-6.82%11,158,100189,215,00083%16.96-1.60%17.44-1.50%17.64-1.70%18.29-1.23%-0.36%
2019-05-0617.4917.7616.7316.820.00%-2.40%-9.15%20,794,900358,376,000153%17.23-5.74%17.70-2.40%17.95-2.21%18.52-2.10%-0.20%