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:
襄阳轴承( 000678.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-253053.2006.643%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
2019-06-177.897.897.487.75-1.90%1.21%1.88%2,614,00020,015,00055%7.66-2.69%7.86-0.88%7.780.84%7.61-0.41%-1.37%
2019-06-148.008.057.687.900.00%0.39%3.43%3,482,10027,402,00076%7.87-1.35%7.931.82%7.721.59%7.64-0.51%-1.42%
2019-06-137.778.207.637.901.67%-0.97%2.90%4,084,20032,578,00089%7.980.61%7.792.02%7.601.71%7.68-0.42%-1.48%
2019-06-127.708.477.587.770.91%-2.01%0.79%6,016,50047,707,000133%7.934.55%7.633.30%7.470.70%7.71-0.72%-1.40%
2019-06-117.367.707.367.704.05%1.53%-0.84%8,118,70061,576,000182%7.584.18%7.391.62%7.42-0.05%7.77-1.23%-1.25%
2019-06-107.237.457.017.402.92%1.65%-5.88%3,982,10028,990,00098%7.281.92%7.27-1.38%7.42-1.57%7.86-1.48%-1.07%
2019-06-067.157.316.857.190.56%0.66%-9.90%4,771,90034,086,000119%7.14-2.54%7.37-2.38%7.54-3.09%7.98-2.16%-0.84%
2019-06-058.028.107.157.15-9.95%-2.44%-12.33%9,747,80071,438,000263%7.33-7.53%7.55-6.96%7.78-6.07%8.16-4.45%-0.52%
2019-06-048.208.207.817.94-1.49%0.18%-6.98%2,735,50021,682,00099%7.93-2.59%8.12-1.95%8.28-2.37%8.54-1.63%-0.02%
2019-06-038.308.407.918.06-3.01%-0.95%-7.11%1,982,80016,135,00067%8.14-2.45%8.28-1.75%8.48-1.08%8.68-0.69%0.24%
2019-05-318.368.458.228.310.00%-0.37%-4.89%2,144,30017,885,00074%8.340.33%8.43-1.84%8.58-0.64%8.74-0.96%0.33%
2019-05-308.608.678.138.31-3.93%-0.05%-5.80%3,919,60032,589,000118%8.31-3.83%8.58-2.05%8.63-1.51%8.82-1.03%0.37%
2019-05-298.778.808.558.65-0.80%0.06%-2.96%2,797,30024,184,00080%8.65-2.27%8.76-0.30%8.76-0.69%8.910.41%0.36%
2019-05-288.879.058.688.72-1.80%-1.42%-1.78%3,327,00029,431,00089%8.850.67%8.790.17%8.83-0.66%8.880.73%0.24%
2019-05-278.728.908.658.882.07%1.06%0.75%2,131,60018,731,00055%8.790.94%8.77-0.59%8.88-0.29%8.810.55%-0.01%
2019-05-248.768.848.608.70-1.47%-0.06%-0.75%2,234,10019,447,00054%8.71-1.43%8.83-1.42%8.91-0.84%8.770.84%-0.21%
2019-05-238.908.948.758.83-0.67%-0.01%1.58%2,196,40019,396,00048%8.83-1.40%8.95-0.32%8.99-0.22%8.691.01%-0.49%
2019-05-229.069.108.868.89-1.88%-0.74%3.30%2,003,00017,939,00041%8.96-0.60%8.98-0.38%9.011.13%8.610.55%-0.87%
2019-05-219.059.158.889.060.78%0.55%5.85%4,644,80041,849,00087%9.010.73%9.020.06%8.901.46%8.561.00%-1.10%
2019-05-209.109.178.858.99-0.66%0.50%6.09%2,187,80019,569,00037%8.95-1.14%9.011.57%8.780.92%8.470.23%-1.50%
2019-05-179.119.278.829.05-0.77%0.02%7.04%5,856,60052,993,00092%9.050.55%8.872.46%8.702.04%8.46-0.62%-1.79%
2019-05-168.759.278.669.124.23%1.34%7.19%6,213,40055,915,00091%9.004.81%8.662.67%8.522.35%8.51-1.06%-1.83%
2019-05-158.348.888.268.755.42%1.91%1.76%6,380,90054,788,00082%8.593.91%8.431.43%8.330.63%8.60-0.85%-1.88%
2019-05-148.328.438.178.30-0.48%0.45%-4.30%4,178,20034,526,00051%8.26-1.37%8.320.75%8.270.02%8.67-1.77%-1.88%
2019-05-138.348.478.208.34-0.24%-0.45%-5.54%4,542,60038,060,00049%8.380.87%8.25-0.01%8.27-0.27%8.83-1.41%-1.83%
2019-05-108.288.507.958.361.70%0.65%-6.64%7,557,60062,776,00077%8.312.34%8.250.15%8.29-2.41%8.96-2.00%-1.74%
2019-05-098.198.317.888.22-1.79%1.28%-10.05%7,103,50057,649,00067%8.12-2.64%8.24-1.18%8.50-3.09%9.14-2.73%-1.59%
2019-05-088.208.438.128.37-0.12%0.41%-10.90%7,253,30060,465,00065%8.340.88%8.34-3.41%8.77-1.83%9.39-1.80%-1.30%
2019-05-078.158.468.108.381.33%1.42%-12.40%10,697,90088,397,00093%8.26-2.18%8.63-4.73%8.93-3.38%9.57-2.97%-1.10%
2019-05-069.169.168.278.270.00%-2.10%-16.12%7,877,60066,543,00067%8.45-7.85%9.06-2.74%9.25-2.64%9.86-2.67%-0.75%