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   
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
2020-09-0942.0000.034%2
2020-09-25132.0000.110%
2020-12-21132.3000.106%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
2020-09-283.143.153.103.10-0.96%-0.58%-3.37%5,339,00016,649,00061%3.12-0.80%3.15-0.85%3.18-0.81%3.21-0.28%-0.43%
2020-09-253.163.173.123.13-0.63%-0.41%-2.70%6,739,90021,185,00071%3.14-1.23%3.18-0.75%3.21-0.53%3.22-0.06%-0.41%
2020-09-243.213.213.153.15-2.48%-1.01%-2.14%7,982,10025,398,00075%3.18-0.75%3.20-0.84%3.22-0.22%3.22-0.95%-0.43%
2020-09-233.213.233.183.230.31%0.75%-0.62%8,039,20025,772,00061%3.21-0.44%3.23-0.34%3.23-0.12%3.25-1.78%-0.33%
2020-09-223.253.253.193.22-1.53%0.00%-2.69%8,897,80028,654,00052%3.22-1.32%3.240.00%3.230.09%3.31-0.78%-0.05%
2020-09-213.253.293.243.270.31%0.21%-1.95%8,453,70027,586,00042%3.260.71%3.240.37%3.230.19%3.34-0.12%0.10%
2020-09-183.223.263.213.260.93%0.62%-2.37%9,102,50029,495,00041%3.240.65%3.230.34%3.230.28%3.340.03%0.12%
2020-09-173.233.243.203.23-0.31%0.34%-3.24%7,634,80024,575,00033%3.22-0.25%3.22-0.12%3.22-1.35%3.34-0.06%0.05%
2020-09-163.233.263.203.240.62%0.40%-2.99%11,116,20035,874,00046%3.230.56%3.220.28%3.26-2.34%3.34-0.12%-0.08%
2020-09-153.233.233.193.22-0.62%0.34%-3.71%10,544,80033,836,00043%3.21-0.62%3.21-1.86%3.34-0.89%3.34-0.12%-0.42%
2020-09-143.223.273.193.240.62%0.34%-3.23%13,436,60043,385,00055%3.230.81%3.27-2.79%3.37-0.24%3.35-0.12%-0.42%
2020-09-113.213.253.173.22-0.62%0.53%-3.94%18,615,30059,628,00076%3.20-3.84%3.37-1.29%3.38-0.24%3.35-0.27%-0.42%
2020-09-103.463.493.233.24-4.71%-2.73%-3.60%33,663,600112,143,000145%3.33-3.98%3.41-0.18%3.38-0.18%3.360.03%-0.41%
2020-09-093.443.533.393.40-1.45%-1.99%1.19%42,184,500146,340,000210%3.471.46%3.421.64%3.391.19%3.361.02%-0.42%
2020-09-083.343.483.313.453.92%0.91%3.73%38,828,600132,742,000213%3.422.24%3.361.42%3.351.15%3.330.70%-0.54%
2020-09-073.293.393.283.320.91%-0.72%0.51%29,699,60099,329,000177%3.342.45%3.320.67%3.310.39%3.300.09%-0.62%
2020-09-043.303.303.243.29-0.60%0.80%-0.30%16,347,30053,358,00096%3.26-1.60%3.29-0.42%3.30-0.18%3.30-0.63%-0.64%
2020-09-033.313.343.303.310.00%-0.21%-0.33%14,927,30049,516,00079%3.320.42%3.310.03%3.310.24%3.32-1.34%-0.58%
2020-09-023.323.333.283.310.00%0.21%-1.66%13,859,40045,775,00050%3.300.00%3.310.15%3.300.21%3.37-3.58%-0.49%
2020-09-013.293.323.283.310.61%0.21%-5.18%10,184,90033,637,00024%3.30-0.33%3.300.27%3.29-0.12%3.49-0.09%0.20%
2020-08-313.333.333.293.29-0.90%-0.72%-5.84%15,679,80051,957,00036%3.310.82%3.290.40%3.29-0.21%3.49-0.14%0.23%
2020-08-283.293.323.263.320.91%1.00%-5.12%13,407,30044,072,00030%3.290.40%3.28-0.30%3.30-0.84%3.50-0.14%0.28%
2020-08-273.273.303.243.290.61%0.49%-6.11%12,181,10039,885,00027%3.27-0.12%3.29-0.54%3.33-1.74%3.50-0.11%0.34%
2020-08-263.313.323.253.27-1.51%-0.24%-6.78%21,991,00072,094,00046%3.28-1.00%3.31-1.25%3.39-4.21%3.51-0.14%0.40%
2020-08-253.303.343.293.320.00%0.27%-5.49%20,699,40068,537,00041%3.31-0.51%3.35-1.85%3.54-0.28%3.51-0.09%0.53%
2020-08-243.393.413.293.32-1.78%-0.24%-5.57%29,084,20096,783,00058%3.33-1.83%3.41-4.56%3.55-0.39%3.52-0.09%0.60%
2020-08-213.403.443.363.380.00%-0.29%-3.95%36,258,000122,911,00073%3.39-1.63%3.58-0.50%3.56-0.36%3.52-0.11%0.71%
2020-08-203.513.523.363.38-6.11%-1.92%-4.06%97,819,700337,101,000212%3.45-7.22%3.59-1.83%3.57-1.11%3.52-0.40%0.72%
2020-08-193.493.773.463.604.96%-3.07%1.78%140,584,300522,099,000403%3.717.75%3.665.90%3.614.45%3.543.33%0.78%
2020-08-183.493.493.423.430.00%-0.49%0.20%16,273,00056,095,00069%3.45-0.17%3.46-0.20%3.460.26%3.420.23%0.44%