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   本月解禁   
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
2019-08-2016.0816.2115.9715.98-0.87%-0.66%2.33%6,440,700103,608,000149%16.090.79%15.931.26%15.790.86%15.620.99%-0.31%
2019-08-1915.7816.1515.6716.123.33%1.00%4.25%7,531,200120,198,000166%15.961.82%15.731.21%15.661.07%15.460.39%-0.53%
2019-08-1615.5515.7715.5115.600.32%-0.48%1.28%5,156,50080,827,000119%15.682.01%15.540.73%15.490.50%15.40-0.25%-0.62%
2019-08-1515.2215.5915.1515.550.58%1.20%0.71%4,051,20062,250,00087%15.37-1.13%15.43-0.11%15.41-0.03%15.44-0.54%-0.67%
2019-08-1415.5715.6615.4615.460.52%-0.53%-0.42%3,383,30052,583,00072%15.541.04%15.450.36%15.420.42%15.53-0.44%-0.63%
2019-08-1315.2715.4215.2715.38-0.45%-0.01%-1.37%2,992,70046,034,00063%15.38-0.15%15.39-0.01%15.350.53%15.59-0.73%-0.60%
2019-08-1215.3315.4715.3115.451.05%0.29%-1.64%3,585,20055,231,00071%15.410.15%15.390.40%15.27-0.41%15.71-0.65%-0.53%
2019-08-0915.3915.4615.2815.29-0.59%-0.60%-3.30%3,985,00061,299,00075%15.38-0.03%15.330.74%15.34-0.79%15.81-0.52%-0.48%
2019-08-0815.3815.4815.3115.381.18%-0.04%-3.23%3,861,90059,419,00074%15.391.20%15.22-0.63%15.46-0.85%15.89-0.69%-0.42%
2019-08-0715.2215.2915.1215.200.00%-0.02%-5.03%3,314,50050,389,00061%15.200.36%15.31-1.28%15.59-0.95%16.01-0.65%-0.33%
2019-08-0615.3515.3614.9115.20-2.38%0.34%-5.65%8,831,700133,780,000159%15.15-3.55%15.51-2.48%15.74-2.32%16.11-1.24%-0.25%
2019-08-0515.7415.8715.5315.57-1.46%-0.86%-4.55%4,701,70073,838,00097%15.71-0.76%15.91-1.14%16.11-0.87%16.31-0.47%-0.12%
2019-08-0215.9015.9715.6815.80-2.53%-0.16%-3.60%7,383,800116,850,000153%15.83-2.66%16.09-2.02%16.26-1.20%16.39-0.74%-0.06%
2019-08-0116.3316.4316.1616.21-1.16%-0.30%-1.83%4,402,50071,577,00099%16.26-0.95%16.42-0.31%16.45-0.52%16.51-0.17%0.02%
2019-07-3116.4716.5416.3616.40-0.61%-0.09%-0.85%3,718,40061,035,00086%16.41-0.91%16.47-0.32%16.54-0.22%16.54-0.14%0.03%
2019-07-3016.3516.6816.3516.500.86%-0.39%-0.38%5,109,00084,623,000119%16.560.84%16.52-0.24%16.570.14%16.56-0.05%0.05%
2019-07-2916.6016.6716.3116.36-1.80%-0.40%-1.27%5,822,80095,647,000140%16.43-1.33%16.56-0.52%16.55-0.10%16.57-0.10%0.04%
2019-07-2616.6916.7216.6016.66-0.36%0.07%0.43%2,891,70048,141,00068%16.65-0.19%16.650.38%16.57-0.04%16.590.10%0.02%
2019-07-2516.6116.7616.5416.720.72%0.25%0.89%4,693,50078,283,000110%16.680.36%16.590.48%16.570.19%16.570.16%0.01%
2019-07-2416.4516.7116.4316.601.10%-0.11%0.33%4,581,50076,139,000109%16.621.30%16.51-0.07%16.54-0.04%16.550.18%-0.02%
2019-07-2316.4116.4916.3216.420.00%0.09%-0.58%3,233,50053,044,00078%16.41-0.38%16.52-0.19%16.55-0.27%16.520.06%-0.05%
2019-07-2216.6416.7016.2816.42-0.97%-0.29%-0.53%4,606,10075,850,000113%16.47-1.11%16.55-0.43%16.59-0.08%16.510.13%-0.07%
2019-07-1916.5516.7816.5016.580.61%-0.43%0.58%4,471,50074,458,000105%16.650.74%16.62-0.01%16.610.22%16.490.01%-0.11%
2019-07-1816.6116.6516.4316.48-1.02%-0.30%-0.02%3,563,80058,909,00083%16.53-0.85%16.620.07%16.570.14%16.48-0.06%-0.14%
2019-07-1716.6616.7616.5716.65-0.12%-0.13%0.95%3,775,50062,946,00088%16.670.04%16.610.36%16.550.38%16.490.02%-0.15%
2019-07-1616.7116.7416.5716.67-0.24%0.03%1.10%3,568,50059,468,00081%16.670.68%16.550.41%16.490.38%16.49-0.12%-0.15%
2019-07-1516.3616.8116.2016.711.70%0.95%1.22%6,906,900114,328,000151%16.550.71%16.490.63%16.420.42%16.51-0.33%-0.12%
2019-07-1216.4216.5016.2716.430.49%-0.04%-0.81%3,490,50057,373,00071%16.440.18%16.380.33%16.35-0.27%16.560.07%-0.05%
2019-07-1116.2816.5216.2816.350.68%-0.35%-1.22%3,926,40064,422,00074%16.410.68%16.330.08%16.40-0.24%16.55-0.19%-0.05%
2019-07-1016.2616.4216.1816.240.00%-0.34%-2.07%3,342,70054,472,00059%16.300.19%16.32-0.64%16.44-0.32%16.58-0.10%-0.01%