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:
云南能投( 002053.SZ 深证)
板块 :食品   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-10-0818662.71033.426%2
2020-10-0918662.71024.525%2
2022-03-2620264.92026.630%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
2020-09-287.407.487.307.31-1.22%-0.65%-6.46%1,151,2008,471,00060%7.36-0.29%7.43-1.25%7.61-1.34%7.82-0.89%-0.81%
2020-09-257.447.477.337.400.14%0.28%-6.15%912,3006,732,00043%7.38-1.42%7.53-2.13%7.71-1.00%7.89-0.93%-0.72%
2020-09-247.707.707.397.39-4.27%-1.27%-7.15%2,496,00018,683,000100%7.49-3.27%7.69-2.42%7.79-1.42%7.96-1.81%-0.64%
2020-09-237.777.837.697.72-0.64%-0.23%-4.76%1,109,9008,588,00041%7.74-1.63%7.88-0.61%7.90-0.47%8.11-1.41%-0.43%
2020-09-228.008.017.747.77-3.12%-1.22%-5.50%2,606,50020,503,00086%7.87-1.85%7.93-0.34%7.94-0.63%8.22-1.91%-0.23%
2020-09-218.028.077.988.020.00%0.07%-4.32%1,490,90011,948,00043%8.010.83%7.960.01%7.99-0.37%8.38-1.04%0.06%
2020-09-187.958.047.858.021.01%0.91%-5.31%1,846,90014,679,00041%7.950.37%7.96-0.53%8.02-0.69%8.47-0.05%0.28%
2020-09-177.958.007.827.94-0.25%0.27%-6.30%1,893,40014,994,00040%7.92-1.00%8.00-0.84%8.08-1.72%8.47-0.07%0.29%
2020-09-168.028.097.937.96-0.75%-0.49%-6.13%1,851,80014,812,00039%8.00-0.66%8.07-0.67%8.22-1.78%8.48-0.01%0.30%
2020-09-158.158.197.948.02-1.60%-0.40%-5.44%2,603,80020,965,00052%8.05-0.87%8.12-2.03%8.37-2.11%8.48-0.01%0.30%
2020-09-148.128.238.038.150.99%0.33%-3.91%2,722,80022,118,00054%8.12-0.39%8.29-2.21%8.55-0.99%8.480.01%0.30%
2020-09-118.338.398.018.07-3.93%-1.04%-4.85%4,706,00038,376,00091%8.16-4.28%8.47-3.00%8.63-0.34%8.48-0.08%0.32%
2020-09-108.778.798.358.40-3.23%-1.41%-1.04%4,569,40038,932,00092%8.52-2.81%8.74-0.26%8.660.28%8.490.25%0.37%
2020-09-098.708.938.618.68-1.92%-0.98%2.52%4,406,00038,624,00095%8.77-1.09%8.761.04%8.640.90%8.470.57%0.37%
2020-09-088.879.068.708.850.57%-0.15%5.12%6,769,40059,996,000154%8.862.01%8.671.88%8.561.63%8.421.00%0.36%
2020-09-078.458.968.318.805.90%1.29%5.57%10,167,30088,330,000245%8.695.22%8.512.95%8.422.30%8.341.15%0.31%
2020-09-048.068.438.038.312.21%0.64%0.84%3,658,90030,212,00098%8.260.82%8.270.39%8.230.02%8.240.05%0.25%
2020-09-038.238.308.118.13-1.22%-0.73%-1.30%2,823,80023,127,00074%8.19-1.49%8.23-0.04%8.23-0.04%8.240.06%0.29%
2020-09-028.278.468.148.230.37%-1.01%-0.02%4,976,00041,368,000131%8.312.05%8.240.35%8.230.46%8.230.05%0.32%
2020-09-018.168.278.008.200.00%0.65%-0.34%3,246,60026,451,00080%8.15-0.79%8.21-0.21%8.20-0.28%8.23-0.02%0.36%
2020-08-318.228.308.138.20-0.24%-0.15%-0.36%3,900,20032,028,00090%8.21-0.38%8.220.23%8.22-0.35%8.230.22%0.34%
2020-08-288.158.428.148.22-0.48%-0.28%0.10%4,884,50040,262,000113%8.240.39%8.21-0.05%8.250.07%8.210.33%0.32%
2020-08-278.088.338.088.261.98%0.60%0.92%3,069,40025,202,00073%8.211.00%8.21-0.64%8.240.15%8.190.32%0.31%
2020-08-268.218.258.058.10-1.34%-0.37%-0.72%2,682,40021,809,00064%8.13-1.63%8.26-0.17%8.23-0.28%8.160.44%0.29%
2020-08-258.388.448.168.21-1.44%-0.67%1.07%3,667,10030,307,00090%8.27-0.89%8.280.43%8.250.17%8.120.47%0.26%
2020-08-248.248.458.218.331.09%-0.11%3.03%4,406,60036,747,000110%8.341.52%8.240.21%8.240.66%8.090.56%0.22%
2020-08-218.158.358.108.241.73%0.32%2.49%3,900,40032,038,000101%8.210.77%8.220.07%8.190.53%8.040.48%0.19%
2020-08-208.198.308.058.10-0.98%-0.63%1.22%3,607,40029,403,00096%8.15-1.42%8.220.39%8.140.48%8.000.31%0.16%
2020-08-198.278.398.178.18-1.33%-1.06%2.54%6,715,10055,523,000176%8.270.79%8.191.35%8.101.68%7.980.49%0.16%
2020-08-188.078.308.048.290.00%1.06%4.43%6,029,00049,456,000163%8.202.07%8.081.80%7.971.49%7.94-0.23%0.16%