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:
澳洋顺昌( 002245.SZ 深证)
板块 :运输物流   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
2019-03-13519.7500.527%2
2019-03-13524.7500.530%
2019-03-13540.7500.548%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
2019-02-214.394.504.344.37-2.46%-1.04%0.69%21,499,90094,939,000127%4.42-0.81%4.50-0.07%4.460.29%4.341.05%0.58%
2019-02-204.484.524.404.48-1.10%0.63%4.31%20,330,20090,506,000131%4.45-2.77%4.500.60%4.441.02%4.301.15%0.37%
2019-02-194.554.744.454.53-0.22%-1.07%6.69%30,421,200139,302,000217%4.583.02%4.472.45%4.402.30%4.252.34%0.17%
2019-02-184.304.574.274.546.07%2.14%9.42%28,913,400128,526,000234%4.453.73%4.362.66%4.302.65%4.151.72%-0.13%
2019-02-154.284.374.204.280.47%-0.12%4.93%13,527,80057,960,000125%4.290.71%4.251.24%4.192.05%4.080.22%-0.33%
2019-02-144.294.294.224.26-0.70%0.12%4.67%11,597,10049,343,000109%4.260.69%4.201.62%4.112.27%4.070.00%-0.33%
2019-02-134.084.314.064.295.41%1.51%5.41%20,517,30086,713,000188%4.234.53%4.134.95%4.013.16%4.070.69%-0.32%
2019-02-123.984.093.964.072.01%0.67%0.69%7,628,40030,841,00077%4.041.79%3.942.34%3.89-0.26%4.04-0.15%-0.38%
2019-02-113.954.003.933.992.57%0.45%-1.43%7,915,10031,440,00078%3.973.90%3.850.39%3.90-1.22%4.05-0.39%-0.37%
2019-02-013.703.903.703.895.14%1.75%-4.28%9,520,30036,396,00091%3.821.41%3.83-1.90%3.95-2.08%4.06-0.83%-0.31%
2019-01-313.853.883.663.70-3.39%-1.86%-9.71%9,874,50037,227,00094%3.77-3.26%3.91-3.34%4.03-2.21%4.10-1.01%-0.18%
2019-01-303.964.023.833.83-3.77%-1.72%-7.49%10,658,90041,535,000104%3.90-3.20%4.04-2.77%4.12-1.13%4.14-0.91%-0.05%
2019-01-294.204.203.943.98-5.24%-1.14%-4.74%12,131,20048,839,000127%4.03-4.69%4.16-1.73%4.17-0.69%4.18-0.67%0.09%
2019-01-284.214.294.164.200.24%-0.57%-0.14%9,434,30039,846,000104%4.22-0.35%4.230.40%4.200.17%4.21-0.24%0.23%
2019-01-254.204.304.184.19-0.95%-1.16%-0.62%11,248,00047,683,000115%4.240.36%4.210.86%4.190.34%4.220.17%0.39%
2019-01-244.134.324.084.232.42%0.14%0.50%13,964,60058,980,000151%4.222.10%4.180.68%4.180.34%4.210.17%0.41%
2019-01-234.114.184.104.130.49%-0.17%-1.71%6,237,20025,803,00069%4.140.44%4.15-0.36%4.17-0.50%4.200.07%0.48%
2019-01-224.184.184.084.11-1.67%-0.22%-2.12%7,601,00031,311,00080%4.12-1.62%4.16-0.55%4.19-0.62%4.20-0.02%0.54%
2019-01-214.194.234.154.180.00%-0.17%-0.48%7,328,80030,689,00080%4.190.07%4.19-0.50%4.21-0.61%4.200.22%0.55%
2019-01-184.174.224.144.180.97%-0.10%-0.26%7,363,30030,809,00080%4.18-0.05%4.21-0.45%4.240.07%4.190.46%0.53%
2019-01-174.264.264.134.14-2.13%-1.10%-0.77%9,737,20040,758,000106%4.19-1.74%4.23-0.89%4.240.12%4.170.31%0.46%
2019-01-164.274.334.224.23-1.17%-0.70%1.71%6,961,00029,654,00083%4.260.45%4.260.47%4.230.50%4.160.48%0.37%
2019-01-154.254.284.174.28-0.23%0.92%3.41%11,008,90046,685,000137%4.24-0.93%4.240.57%4.210.50%4.140.68%0.26%
2019-01-144.194.384.164.292.88%0.21%4.35%16,579,30070,968,000230%4.283.28%4.221.66%4.191.43%4.111.38%0.08%
2019-01-114.134.174.114.171.21%0.60%2.84%5,830,70024,168,00093%4.15-0.31%4.150.27%4.130.81%4.060.37%-0.15%
2019-01-104.104.214.094.120.49%-0.91%1.98%9,257,30038,492,000155%4.160.24%4.140.61%4.100.86%4.040.85%-0.25%
2019-01-094.114.194.094.10-0.24%-1.16%2.35%11,112,70046,090,000192%4.151.29%4.121.81%4.061.40%4.010.68%-0.43%
2019-01-084.104.124.064.110.00%0.37%3.29%5,720,50023,425,000113%4.100.37%4.041.08%4.010.93%3.980.10%-0.54%
2019-01-074.054.124.024.112.24%0.74%3.40%7,258,00029,615,000137%4.082.75%4.001.65%3.970.84%3.980.00%-0.64%
2019-01-043.854.043.834.020.00%1.23%1.13%8,028,10031,876,000150%3.971.93%3.931.05%3.940.31%3.98-0.30%-0.74%