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:
洪涛股份( 002325.SZ 深证)
板块 :综合类   本月解禁   2月后解禁   
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
2020-05-111018.5000.815%2
2020-05-111225.5600.980%2
2020-05-111065.0000.852%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
2020-05-222.983.022.952.96-0.67%-0.54%-2.73%5,452,10016,228,00099%2.98-1.20%3.01-0.82%3.03-0.56%3.04-0.30%-0.22%
2020-05-213.053.062.982.98-2.30%-1.06%-2.36%8,324,80025,076,000146%3.01-1.38%3.04-0.72%3.05-0.49%3.05-0.23%-0.22%
2020-05-203.073.083.033.05-0.65%-0.13%-0.29%4,131,20012,618,00078%3.05-0.26%3.06-0.16%3.060.03%3.060.00%-0.21%
2020-05-193.073.093.053.070.66%0.26%0.36%4,614,60014,131,00082%3.060.13%3.06-0.03%3.060.13%3.060.10%-0.23%
2020-05-183.053.083.043.05-0.33%-0.26%-0.20%6,645,40020,324,000115%3.06-0.39%3.060.07%3.06-0.07%3.060.23%-0.26%
2020-05-153.093.093.053.060.33%-0.33%0.36%4,936,70015,156,00083%3.070.20%3.060.33%3.060.03%3.050.23%-0.32%
2020-05-143.043.103.023.050.00%-0.46%0.26%6,961,70021,332,000105%3.060.62%3.050.00%3.060.10%3.04-0.20%-0.40%
2020-05-133.053.063.023.050.00%0.16%0.07%3,012,6009,172,00042%3.050.20%3.05-0.20%3.06-0.10%3.05-0.46%-0.41%
2020-05-123.053.063.023.05-0.33%0.36%-0.39%4,716,30014,332,00059%3.04-0.98%3.06-0.13%3.060.10%3.06-0.71%-0.41%
2020-05-113.073.093.053.06-0.33%-0.29%-0.78%4,838,10014,849,00057%3.070.20%3.060.10%3.060.43%3.08-0.84%-0.39%
2020-05-083.073.093.043.070.66%0.23%-1.29%7,881,70024,140,00081%3.060.33%3.060.36%3.040.36%3.11-0.29%-0.37%
2020-05-073.083.083.043.05-0.65%-0.10%-2.21%5,101,00015,573,00049%3.05-0.20%3.050.53%3.03-0.43%3.12-0.16%-0.46%
2020-05-063.033.083.023.070.66%0.36%-1.73%7,016,10021,465,00067%3.060.89%3.030.40%3.04-0.69%3.12-0.19%-0.47%
2020-04-303.013.053.013.052.01%0.59%-2.56%6,704,70020,327,00061%3.030.76%3.02-0.76%3.07-1.19%3.13-0.19%-0.47%
2020-04-293.003.052.982.99-1.32%-0.63%-4.66%8,124,70024,448,00073%3.01-0.40%3.04-1.36%3.10-1.49%3.14-0.38%-0.44%
2020-04-283.053.092.953.03-0.66%0.30%-3.75%11,904,60035,959,000105%3.02-2.33%3.09-2.22%3.15-0.79%3.15-0.60%-0.40%
2020-04-273.153.153.053.05-2.87%-1.39%-3.69%11,133,70034,431,000100%3.09-1.81%3.16-1.62%3.17-0.41%3.17-0.28%-0.32%
2020-04-243.203.203.113.14-1.88%-0.32%-1.13%10,655,00033,565,00096%3.15-2.42%3.210.13%3.190.06%3.18-0.47%-0.29%
2020-04-233.253.263.193.20-1.23%-0.87%0.28%10,364,80033,458,00090%3.23-0.09%3.200.57%3.190.51%3.19-0.50%-0.22%
2020-04-223.183.263.173.240.93%0.28%1.03%16,080,30051,955,000129%3.232.54%3.191.21%3.170.70%3.21-0.65%-0.13%
2020-04-213.133.213.093.212.23%1.87%-0.56%13,248,20041,742,00098%3.150.19%3.150.26%3.15-0.35%3.23-1.16%0.00%
2020-04-203.133.173.123.140.32%-0.16%-3.86%6,831,90021,487,00042%3.150.06%3.14-0.22%3.16-0.22%3.27-0.31%0.26%
2020-04-173.153.193.103.13-0.32%-0.41%-4.46%10,348,30032,522,00049%3.140.51%3.15-0.63%3.17-0.97%3.28-0.15%0.48%
2020-04-163.123.143.113.140.32%0.42%-4.30%7,028,90021,978,00028%3.13-1.08%3.17-0.44%3.20-1.24%3.280.12%0.79%
2020-04-153.203.233.123.13-2.80%-0.98%-4.49%10,429,20032,968,00042%3.16-1.03%3.18-1.12%3.24-1.19%3.280.00%0.78%
2020-04-143.183.233.153.221.58%0.81%-1.74%11,967,10038,218,00050%3.190.38%3.22-1.41%3.28-1.12%3.280.18%0.76%
2020-04-133.183.223.153.17-1.55%-0.38%-3.09%11,997,00038,171,00050%3.18-2.24%3.26-1.48%3.31-0.09%3.270.06%0.67%
2020-04-103.333.333.213.22-2.42%-1.08%-1.50%17,896,20058,250,00079%3.26-1.84%3.31-1.02%3.320.18%3.270.18%0.60%
2020-04-093.353.373.293.30-1.20%-0.48%1.13%19,733,70065,444,00094%3.32-1.07%3.350.63%3.310.43%3.260.40%0.51%
2020-04-083.393.403.323.340.00%-0.36%2.77%21,468,70071,953,000110%3.35-0.09%3.320.67%3.300.52%3.250.68%0.35%