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:
罗 牛 山( 000735.SZ 深证)
板块 :渔业、牧业   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-04-129128.2907.927%2
2019-04-139128.2907.930%增发
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
2019-03-2513.0613.1912.7812.93-3.15%-0.46%-0.87%94,986,8001,233,925,00091%12.99-2.13%13.11-0.18%13.050.33%13.040.02%-0.05%
2019-03-2212.9613.5912.9413.352.93%0.58%2.37%125,267,4001,662,717,000124%13.272.23%13.131.24%13.011.30%13.040.29%0.00%
2019-03-2112.9613.1712.8212.97-0.46%-0.10%-0.25%82,068,4001,065,524,00078%12.98-0.57%12.970.66%12.841.04%13.000.02%0.02%
2019-03-2012.9513.3012.8313.03-0.53%-0.21%0.22%87,263,1001,139,412,00081%13.061.44%12.881.37%12.71-0.65%13.00-0.11%0.06%
2019-03-1912.7113.1712.5713.103.07%1.77%0.65%95,014,6001,223,028,00085%12.871.62%12.711.64%12.79-1.88%13.02-0.47%0.15%
2019-03-1812.6012.8812.4012.711.27%0.34%-2.81%65,851,400834,165,00056%12.671.13%12.50-2.27%13.04-0.24%13.08-0.47%0.30%
2019-03-1512.4212.7512.3512.552.78%0.19%-4.48%70,430,500882,241,00055%12.531.32%12.79-2.94%13.07-0.28%13.14-0.30%0.46%
2019-03-1412.7012.8611.9212.21-5.57%-1.24%-7.35%87,643,6001,083,580,00066%12.36-6.39%13.18-0.96%13.10-0.58%13.18-0.37%0.59%
2019-03-1313.5513.7712.7812.93-5.62%-2.10%-2.25%136,909,1001,808,174,000110%13.21-2.42%13.310.64%13.180.06%13.230.11%0.71%
2019-03-1212.9914.1112.8913.705.38%1.22%3.69%192,482,0002,605,222,000160%13.544.45%13.232.01%13.170.43%13.210.75%0.81%
2019-03-1113.0513.1412.6813.001.17%0.32%-0.88%84,107,4001,089,948,00067%12.96-0.03%12.97-0.51%13.12-0.66%13.120.54%0.88%
2019-03-0812.6013.3512.4312.85-0.62%-0.87%-1.49%141,423,5001,833,243,000109%12.96-0.07%13.03-1.39%13.20-0.42%13.040.47%0.92%
2019-03-0713.2513.2512.8012.93-2.27%-0.32%-0.41%109,813,4001,424,472,00088%12.97-1.48%13.22-1.07%13.26-0.18%12.980.46%0.93%
2019-03-0613.3313.3412.9913.23-2.00%0.48%2.38%120,975,5001,592,883,00098%13.17-2.33%13.36-0.15%13.280.17%12.920.77%1.03%
2019-03-0513.4013.7013.2613.50-0.52%0.14%5.27%122,496,6001,651,382,00099%13.480.47%13.380.95%13.261.11%12.821.04%1.09%
2019-03-0413.2013.7313.1113.572.34%1.13%6.92%138,011,1001,851,765,000111%13.421.68%13.251.11%13.121.74%12.691.12%1.07%
2019-03-0113.1013.3312.9613.262.08%0.48%5.64%100,279,3001,323,366,00081%13.201.09%13.110.89%12.891.27%12.550.99%0.99%
2019-02-2813.0613.3612.8112.991.48%-0.50%4.51%88,031,2001,149,263,00069%13.06-0.15%12.991.55%12.730.84%12.430.83%0.97%
2019-02-2713.1013.3612.7012.80-4.41%-2.10%3.84%130,467,8001,705,707,000102%13.071.30%12.791.88%12.621.21%12.331.12%0.91%
2019-02-2612.6113.7812.2913.396.27%3.75%9.84%188,949,6002,438,545,000154%12.914.05%12.561.93%12.471.54%12.191.44%0.82%
2019-02-2512.3012.6312.0012.603.28%1.58%4.85%147,400,0001,828,339,000127%12.402.57%12.320.26%12.280.64%12.020.91%0.68%
2019-02-2212.1112.2511.9112.20-0.33%0.88%2.44%92,347,5001,116,749,00084%12.09-2.37%12.290.03%12.210.49%11.910.64%0.59%
2019-02-2112.4212.6512.2012.24-3.01%-1.19%3.44%128,594,2001,592,903,000126%12.390.55%12.280.89%12.151.07%11.831.41%0.52%
2019-02-2012.0212.8611.9012.625.96%2.44%8.16%163,611,5002,015,595,000170%12.321.44%12.181.49%12.021.56%11.671.43%0.35%
2019-02-1912.0212.5811.8311.91-1.57%-1.93%3.53%136,643,4001,659,449,000156%12.141.03%12.001.40%11.831.38%11.500.79%0.21%
2019-02-1811.9512.1711.8012.101.26%0.67%6.01%122,568,4001,473,279,000146%12.021.62%11.831.76%11.671.56%11.410.30%0.19%
2019-02-1511.5712.2711.3211.953.28%1.03%5.01%136,167,9001,610,571,000157%11.831.90%11.631.72%11.492.09%11.380.87%0.25%
2019-02-1411.4011.8511.3411.571.94%-0.33%2.55%100,304,5001,164,341,000123%11.612.72%11.431.69%11.262.26%11.280.23%0.17%
2019-02-1311.2211.4411.1511.350.71%0.43%0.84%78,501,900887,163,00093%11.30-0.33%11.241.59%11.010.43%11.260.19%0.19%
2019-02-1211.1811.6511.1011.270.00%-0.60%0.31%82,577,900936,238,000101%11.342.71%11.062.94%10.96-0.72%11.240.03%0.13%