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:
中钨高新( 000657.SZ 深证)
板块 :有色金属_h   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
2019-07-0331978.80036.335%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
2019-07-196.646.816.646.721.05%-0.16%2.10%5,940,40039,986,000123%6.730.34%6.710.36%6.690.68%6.580.14%-0.68%
2019-07-186.666.786.656.65-0.15%-0.86%1.17%5,458,80036,620,000117%6.710.45%6.690.53%6.640.81%6.57-0.15%-0.83%
2019-07-176.666.726.656.66-0.45%-0.27%1.17%3,246,30021,680,00066%6.680.26%6.650.76%6.590.61%6.58-0.48%-0.94%
2019-07-166.676.726.626.690.45%0.44%1.13%3,510,30023,381,00064%6.660.42%6.600.79%6.550.46%6.62-0.72%-1.03%
2019-07-156.526.716.496.662.15%0.41%-0.05%5,824,10038,630,00096%6.632.19%6.551.05%6.520.49%6.66-0.67%-1.05%
2019-07-126.516.546.426.520.31%0.45%-2.80%3,503,80022,743,00050%6.49-0.19%6.480.08%6.49-0.51%6.71-0.84%-1.24%
2019-07-116.476.576.446.501.72%-0.05%-3.92%5,734,40037,290,00070%6.500.84%6.480.00%6.52-0.93%6.77-0.79%-1.28%
2019-07-106.516.536.376.39-2.14%-0.91%-6.29%4,573,80029,496,00053%6.45-0.34%6.48-1.01%6.58-1.31%6.82-0.77%-1.23%
2019-07-096.456.536.386.531.08%0.91%-4.98%4,015,10025,983,00044%6.47-0.42%6.54-1.36%6.67-1.38%6.87-1.08%-1.28%
2019-07-086.726.726.426.46-3.87%-0.58%-7.01%7,489,40048,668,00072%6.50-2.90%6.63-2.01%6.76-1.20%6.95-1.43%-1.20%
2019-07-056.736.756.636.720.30%0.42%-4.65%4,227,30028,287,00038%6.69-0.61%6.77-1.18%6.84-0.67%7.05-1.39%-1.00%
2019-07-046.836.846.676.70-2.05%-0.49%-6.25%7,575,50051,003,00059%6.73-1.64%6.85-0.57%6.89-0.85%7.15-1.24%-0.85%
2019-07-036.997.036.756.84-2.01%-0.07%-5.49%7,946,80054,397,00053%6.85-1.54%6.89-0.55%6.95-0.69%7.24-1.34%-0.71%
2019-07-026.887.036.886.980.29%0.40%-4.84%9,006,10062,614,00053%6.951.15%6.93-0.56%6.99-0.92%7.34-0.92%-0.54%
2019-07-016.976.996.716.96-0.57%1.27%-5.98%13,464,50092,543,00069%6.87-1.28%6.97-1.33%7.06-1.84%7.40-2.58%-0.41%
2019-06-287.107.106.867.00-1.96%0.55%-7.88%14,606,400101,690,00064%6.96-2.52%7.06-1.64%7.19-2.15%7.60-1.30%-0.04%
2019-06-277.167.197.117.14-0.28%-0.03%-7.26%7,525,20053,742,00028%7.14-0.22%7.18-1.50%7.35-0.81%7.70-0.22%0.21%
2019-06-267.157.257.087.16-0.28%0.03%-7.21%8,248,90059,045,00028%7.16-0.64%7.29-1.66%7.41-1.27%7.72-1.33%0.29%
2019-06-257.457.467.077.18-4.01%-0.33%-8.18%17,200,200123,902,00049%7.20-3.63%7.41-1.17%7.50-1.00%7.82-0.23%0.70%
2019-06-247.507.607.407.48-0.13%0.07%-4.57%13,248,50099,039,00035%7.48-0.81%7.50-1.03%7.58-2.41%7.840.51%0.93%
2019-06-217.457.677.427.49-1.45%-0.61%-3.95%21,250,600160,141,00054%7.540.74%7.58-0.41%7.77-0.87%7.800.17%0.92%
2019-06-207.567.757.257.601.33%1.59%-2.38%28,566,600213,714,00075%7.48-2.97%7.61-3.71%7.84-0.42%7.790.13%0.90%
2019-06-197.787.967.507.50-2.09%-2.72%-3.54%26,733,200206,109,00076%7.710.97%7.90-0.60%7.87-1.38%7.780.39%0.90%
2019-06-187.657.847.427.66-3.04%0.31%-1.10%29,367,200224,253,00087%7.64-6.94%7.95-0.14%7.980.14%7.750.34%0.89%
2019-06-177.948.547.887.90-3.42%-3.72%2.34%41,967,400344,359,000137%8.213.68%7.96-0.29%7.971.91%7.721.18%0.92%
2019-06-147.608.287.458.186.93%3.36%7.22%47,654,200377,140,000153%7.912.71%7.980.83%7.821.02%7.631.11%1.10%
2019-06-137.847.957.557.65-2.05%-0.71%1.39%32,392,500249,575,000105%7.71-5.76%7.921.33%7.740.81%7.550.63%1.39%
2019-06-128.068.587.687.81-2.25%-4.48%4.16%62,752,200513,046,000233%8.185.66%7.814.78%7.684.82%7.502.74%1.44%
2019-06-117.358.007.317.999.00%3.26%9.48%53,017,400410,247,000238%7.747.70%7.466.27%7.324.08%7.302.07%1.20%
2019-06-106.707.336.697.330.00%2.02%2.52%30,207,800217,049,000161%7.196.44%7.022.81%7.04-2.02%7.150.41%1.03%