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:
合力泰( 002217.SZ 深证)
板块 :化学肥料   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2018-10-268285.0405.824%2
2018-10-2616570.0805.297%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
2018-10-184.314.494.204.30-2.49%-1.47%-12.97%65,495,800285,791,00086%4.36-0.21%4.38-2.77%4.53-2.79%4.94-2.12%-2.05%
2018-10-174.404.564.144.412.80%0.85%-12.64%89,211,500390,092,000121%4.37-0.84%4.51-2.84%4.66-4.39%5.05-2.64%-1.93%
2018-10-164.544.644.244.29-5.71%-2.72%-17.26%92,641,600408,558,000138%4.41-8.09%4.64-5.32%4.88-5.74%5.19-3.50%-1.69%
2018-10-154.855.004.554.55-4.61%-5.17%-15.32%74,100,500355,552,000125%4.800.19%4.90-4.54%5.17-2.76%5.37-2.02%-1.49%
2018-10-125.015.054.614.77-6.29%-0.40%-13.02%65,237,700312,449,000123%4.79-6.65%5.14-5.54%5.32-3.29%5.48-2.66%-1.38%
2018-10-115.425.424.995.09-8.12%-0.78%-9.66%65,727,900337,187,000141%5.13-7.22%5.44-2.76%5.50-2.53%5.63-2.20%-1.21%
2018-10-105.645.645.445.54-1.25%0.20%-3.84%57,954,400320,440,000145%5.53-1.72%5.59-0.94%5.64-0.97%5.76-1.69%-1.09%
2018-10-095.525.825.435.610.00%-0.28%-4.27%77,186,600434,286,000198%5.630.30%5.64-1.23%5.70-0.73%5.86-1.78%-0.99%
2018-09-075.615.685.485.610.00%0.02%-5.97%39,374,900220,838,000108%5.61-1.70%5.71-1.42%5.74-1.03%5.97-0.88%-0.90%
2018-09-065.845.915.565.61-4.43%-1.68%-6.80%42,467,400242,324,000121%5.71-2.41%5.80-0.17%5.80-1.73%6.02-1.04%-0.92%
2018-09-055.845.925.765.87-0.17%0.39%-3.49%33,132,600193,712,00096%5.85-0.73%5.81-0.45%5.90-1.29%6.08-0.91%-0.96%
2018-09-045.875.955.825.88-0.34%-0.17%-4.20%21,364,800125,832,00056%5.892.61%5.83-1.64%5.98-1.53%6.14-0.16%-1.05%
2018-09-036.056.055.505.90-2.80%2.79%-4.03%48,774,900279,970,000104%5.74-5.86%5.93-4.36%6.07-2.60%6.15-1.59%-1.52%
2018-08-316.106.166.066.07-0.98%-0.44%-2.83%11,889,60072,494,00026%6.10-1.82%6.20-0.58%6.240.29%6.25-0.90%-1.66%
2018-08-306.286.336.126.13-1.61%-1.29%-2.76%25,459,100158,108,00055%6.21-0.35%6.23-0.34%6.220.05%6.30-0.97%-1.62%
2018-08-296.266.306.186.230.32%-0.03%-2.14%25,489,100158,840,00054%6.23-0.24%6.260.64%6.21-0.26%6.37-0.93%-1.60%
2018-08-286.406.476.156.21-2.36%-0.59%-3.36%48,528,200303,140,000103%6.25-0.48%6.220.31%6.230.63%6.43-0.74%-1.63%
2018-08-276.026.456.006.365.30%1.32%-1.76%43,593,500273,631,000101%6.283.26%6.20-0.21%6.19-0.99%6.47-0.84%-1.63%
2018-08-246.186.186.016.04-2.74%-0.64%-7.49%31,032,200188,630,00074%6.08-1.94%6.210.31%6.25-1.65%6.53-1.08%-1.63%
2018-08-236.266.316.116.21-2.51%0.18%-5.91%42,303,500262,240,000108%6.20-1.26%6.19-1.57%6.36-1.81%6.60-1.43%-1.61%
2018-08-226.276.526.156.37-2.90%1.47%-4.87%65,025,000408,210,000178%6.282.52%6.29-2.16%6.48-2.28%6.70-1.83%-1.58%
2018-08-216.566.655.906.560.15%7.12%-3.83%92,281,700565,115,000289%6.12-6.83%6.43-6.77%6.63-5.53%6.82-4.92%-1.59%
2018-08-207.137.166.486.55-9.03%-0.35%-8.70%55,971,100367,882,000248%6.57-8.97%6.90-5.05%7.01-4.15%7.17-2.91%-1.20%
2018-08-177.387.427.107.20-2.70%-0.29%-2.56%25,114,700181,351,000142%7.22-0.54%7.26-0.87%7.32-0.89%7.39-0.53%-0.99%
2018-08-167.267.407.107.400.00%1.93%-0.38%26,939,100195,591,000168%7.26-0.62%7.33-1.01%7.38-1.18%7.43-0.80%-0.94%
2018-08-157.597.597.147.40-2.37%1.30%-1.18%25,516,300186,384,000166%7.31-3.32%7.40-1.87%7.47-1.07%7.49-1.25%-0.88%
2018-08-147.557.637.497.580.40%0.32%-0.04%9,920,10074,960,00071%7.561.14%7.54-0.21%7.550.15%7.58-0.73%-0.72%
2018-08-137.507.627.377.55-0.66%1.06%-1.17%13,065,40097,612,00091%7.47-1.87%7.56-0.29%7.540.72%7.64-0.82%-0.60%
2018-08-107.557.717.527.600.26%-0.17%-1.32%11,080,70084,356,00078%7.610.28%7.580.46%7.490.08%7.70-0.82%-0.49%
2018-08-097.357.697.317.580.00%-0.16%-2.40%15,834,800120,220,000109%7.590.88%7.551.69%7.48-0.31%7.77-1.17%-0.37%