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:
国元证券( 000728.SZ 深证)
板块 :证券   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
2020-10-3134680.90010.530%增发
2020-11-0234680.95010.305%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
2020-08-0410.7410.8810.6110.66-0.74%-0.55%2.33%44,210,500473,897,000101%10.720.97%10.601.01%10.501.09%10.420.22%-0.55%
2020-08-0310.6010.7810.4210.743.17%1.17%3.33%49,708,400527,693,000112%10.621.60%10.491.26%10.391.34%10.390.13%-0.54%
2020-07-3110.2610.6310.2410.411.26%-0.37%0.28%41,834,900437,127,00089%10.451.09%10.361.16%10.250.59%10.380.37%-0.51%
2020-07-3010.3610.4410.2210.28-0.96%-0.54%-0.61%27,587,800285,144,00055%10.340.43%10.240.95%10.19-0.47%10.34-0.57%-0.44%
2020-07-2910.0410.439.9810.383.08%0.86%-0.21%41,941,700431,670,00075%10.292.13%10.150.26%10.24-1.06%10.40-0.79%-0.26%
2020-07-2810.1110.219.9310.07-0.10%-0.07%-3.96%27,740,300279,549,00045%10.080.53%10.12-1.28%10.35-0.48%10.49-1.05%-0.09%
2020-07-279.9610.219.8210.081.10%0.56%-4.87%34,194,200342,762,00049%10.02-1.70%10.25-1.90%10.40-0.56%10.60-1.49%0.13%
2020-07-2410.5110.589.909.97-5.85%-2.23%-7.31%58,581,400597,382,00074%10.20-2.48%10.45-0.87%10.460.17%10.76-1.71%0.49%
2020-07-2310.3610.6510.2310.590.47%1.28%-3.23%54,141,500566,102,00062%10.46-1.87%10.540.01%10.44-0.67%10.94-0.75%0.96%
2020-07-2210.4710.8810.4110.540.67%-1.08%-4.41%70,217,400748,188,00073%10.661.76%10.541.86%10.51-0.71%11.030.17%1.37%
2020-07-2110.6210.6810.3210.47-1.41%-0.01%-4.88%47,020,600492,375,00045%10.470.02%10.35-1.15%10.58-1.39%11.010.31%1.65%
2020-07-2010.2910.7510.2210.625.67%1.44%-3.22%65,171,000682,251,00059%10.473.21%10.47-1.61%10.73-2.00%10.970.44%1.90%
2020-07-1710.4910.569.9110.05-3.27%-0.92%-8.01%65,783,300667,246,00053%10.14-5.43%10.64-2.87%10.95-2.48%10.931.05%2.29%
2020-07-1610.7511.0810.3310.39-3.89%-3.12%-3.89%83,783,000898,537,00069%10.73-2.22%10.95-2.13%11.23-0.75%10.811.22%2.46%
2020-07-1511.3211.3810.7010.81-3.57%-1.45%1.21%78,146,900857,175,00066%10.97-1.66%11.19-1.85%11.320.77%10.680.90%2.50%
2020-07-1411.2411.3610.9111.21-1.41%0.50%5.89%90,748,2001,012,220,00082%11.15-1.74%11.40-0.11%11.231.07%10.591.21%2.45%
2020-07-1311.5011.7110.9811.370.18%0.17%8.70%131,726,5001,495,181,000128%11.35-2.21%11.421.85%11.111.87%10.462.04%2.37%
2020-07-1011.0212.1010.9111.351.43%-2.22%10.72%144,091,8001,672,678,000159%11.612.87%11.213.33%10.914.07%10.253.03%2.19%
2020-07-0911.0411.6610.6811.192.85%-0.83%12.46%145,828,2001,645,499,000176%11.285.48%10.853.19%10.484.09%9.953.34%2.03%
2020-07-0810.2011.1710.1810.885.84%1.70%13.00%134,194,4001,435,581,000177%10.702.20%10.514.06%10.072.96%9.633.00%1.77%
2020-07-0710.9110.9110.2110.28-4.01%-1.80%9.97%114,008,1001,193,471,000167%10.470.84%10.104.06%9.783.24%9.352.80%1.59%
2020-07-0610.0010.729.9010.719.85%3.17%17.78%147,997,7001,536,348,000245%10.389.84%9.716.46%9.476.19%9.094.35%1.34%
2020-07-039.239.839.129.756.32%3.16%11.89%127,039,8001,200,666,000246%9.455.66%9.125.05%8.923.34%8.712.75%0.89%
2020-07-028.519.248.509.177.00%2.52%8.12%87,539,300783,072,000207%8.955.86%8.683.91%8.632.00%8.481.58%0.58%
2020-07-018.408.588.328.572.02%1.42%2.65%39,947,600337,551,000109%8.451.43%8.36-1.58%8.460.18%8.350.43%0.37%
2020-06-308.288.498.208.402.07%0.83%1.05%39,191,000326,512,000112%8.330.48%8.49-0.14%8.450.40%8.310.35%0.26%
2020-06-298.418.498.178.23-4.86%-0.74%-0.65%44,390,900368,030,000135%8.29-5.21%8.50-0.21%8.410.17%8.280.24%0.20%
2020-06-248.568.968.518.651.17%-1.11%4.67%57,964,900507,002,000202%8.754.12%8.522.42%8.401.82%8.261.47%0.18%
2020-06-238.308.558.188.552.76%1.77%4.99%49,245,500413,722,000197%8.400.16%8.321.16%8.251.09%8.140.73%0.04%
2020-06-228.138.598.108.320.00%-0.81%2.91%56,808,700476,526,000266%8.393.48%8.222.43%8.162.23%8.091.23%-0.01%