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:
*ST节能( 000820.SZ 深证)
板块 :造纸、印刷   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-2434941.05054.831%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
2019-08-231.831.861.801.80-2.70%-1.59%1.41%9,018,00016,491,000133%1.830.94%1.810.78%1.790.84%1.780.40%0.07%
2019-08-221.761.851.751.855.11%2.10%4.64%12,398,10022,462,000183%1.812.96%1.791.42%1.781.31%1.770.23%-0.02%
2019-08-211.771.781.741.76-1.68%0.00%-0.23%6,208,10010,926,00088%1.76-1.40%1.770.28%1.76-0.06%1.760.40%-0.16%
2019-08-201.761.821.751.791.70%0.28%1.88%7,991,20014,267,000112%1.792.00%1.761.38%1.760.46%1.761.15%-0.33%
2019-08-191.751.771.731.761.73%0.57%1.32%6,648,60011,638,00088%1.750.52%1.74-0.29%1.750.12%1.740.12%-0.56%
2019-08-161.731.771.721.73-0.57%-0.63%-0.29%4,966,6008,646,00066%1.741.10%1.74-0.40%1.75-0.63%1.74-0.06%-0.59%
2019-08-151.711.751.691.74-1.69%1.05%0.23%5,583,8009,613,00072%1.72-2.66%1.75-0.34%1.76-0.79%1.74-0.34%-0.64%
2019-08-141.781.791.741.770.00%0.06%1.61%4,796,1008,483,00063%1.770.63%1.76-0.40%1.770.74%1.74-0.17%-0.64%
2019-08-131.731.811.701.771.72%0.68%1.43%7,503,30013,193,00098%1.761.15%1.76-0.68%1.761.62%1.75-0.40%-0.68%
2019-08-121.721.751.721.74-0.57%0.12%-0.68%4,584,5007,967,00060%1.74-2.41%1.780.74%1.730.06%1.75-0.57%-0.69%
2019-08-091.811.811.741.75-3.31%-1.74%-0.68%8,441,50015,038,000109%1.78-0.17%1.762.68%1.730.41%1.76-0.51%-0.68%
2019-08-081.711.811.701.815.23%1.46%2.20%13,227,30023,598,000174%1.784.45%1.721.96%1.720.58%1.77-1.17%-0.71%
2019-08-071.671.751.671.72-2.27%0.70%-4.02%8,666,70014,800,000108%1.713.96%1.68-0.53%1.71-0.93%1.79-1.32%-0.66%
2019-08-061.661.791.621.762.92%7.12%-3.08%11,532,40018,949,000124%1.64-4.97%1.69-3.86%1.73-3.30%1.82-1.20%-0.65%
2019-08-051.741.751.711.71-2.29%-1.10%-6.96%5,668,8009,799,00066%1.73-1.26%1.76-1.46%1.79-1.43%1.84-0.16%-0.68%
2019-08-021.771.771.731.75-2.78%-0.06%-4.94%6,016,00010,537,00066%1.75-2.78%1.79-1.92%1.81-1.57%1.84-0.54%-0.86%
2019-08-011.801.821.781.80-0.55%-0.06%-2.76%5,793,20010,431,00066%1.80-0.44%1.82-0.82%1.84-1.50%1.85-0.38%-0.95%
2019-07-311.831.831.791.81-1.63%0.06%-2.58%5,041,2009,119,00055%1.81-2.32%1.84-1.34%1.87-0.37%1.86-0.54%-1.12%
2019-07-301.831.881.831.840.00%-0.65%-1.50%5,638,40010,443,00061%1.850.54%1.86-1.22%1.880.64%1.87-0.48%-1.40%
2019-07-291.871.881.811.84-2.13%-0.11%-1.97%7,922,70014,594,00082%1.84-2.64%1.88-0.21%1.870.49%1.88-0.48%-1.64%
2019-07-261.901.921.871.88-1.05%-0.63%-0.32%6,836,30012,931,00067%1.89-0.74%1.891.23%1.86-0.05%1.89-0.79%-1.85%
2019-07-251.871.951.851.900.53%-0.31%-0.05%12,976,50024,739,000119%1.911.82%1.871.86%1.860.43%1.90-0.68%-1.94%
2019-07-241.811.891.791.895.00%0.96%-1.25%16,146,90030,235,000153%1.874.99%1.830.60%1.85-0.48%1.91-1.24%-1.93%
2019-07-231.791.811.741.800.00%0.95%-7.12%7,905,30014,092,00077%1.78-1.38%1.82-1.94%1.86-1.80%1.94-1.52%-1.82%
2019-07-221.901.901.801.80-4.76%-0.44%-8.54%11,845,80021,414,000115%1.81-5.19%1.86-3.03%1.89-1.56%1.97-1.94%-1.63%
2019-07-191.901.931.891.890.00%-0.89%-5.83%5,106,2009,738,00054%1.910.74%1.91-0.78%1.92-1.13%2.01-1.42%-1.42%
2019-07-181.931.931.861.89-2.58%-0.16%-7.17%8,254,60015,622,00084%1.89-2.37%1.93-0.16%1.94-1.52%2.04-2.12%-1.27%
2019-07-171.951.981.921.940.00%0.05%-6.73%8,153,50015,812,00082%1.94-0.77%1.93-1.23%1.97-1.30%2.08-3.35%-0.96%
2019-07-161.931.981.931.940.52%-0.72%-9.85%8,694,80016,990,00075%1.951.98%1.96-1.56%2.00-1.43%2.15-2.89%-0.50%
2019-07-151.971.981.891.930.00%0.73%-12.91%15,508,00029,715,000112%1.92-4.30%1.99-3.54%2.03-3.20%2.22-2.51%-0.04%