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:
格林美( 002340.SZ 深证)
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
2020-02-061211.6000.290%
2020-02-061147.4300.276%2
2020-02-061137.7600.270%
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
2020-01-235.806.015.645.77-2.20%-0.88%2.00%190,317,4001,107,767,000101%5.820.26%5.790.31%5.750.38%5.660.77%1.24%
2020-01-225.605.975.535.904.42%1.62%5.09%210,502,3001,222,212,000116%5.811.77%5.771.19%5.730.65%5.611.03%1.25%
2020-01-215.785.805.635.65-3.25%-0.96%1.67%121,607,100693,739,00068%5.71-1.18%5.70-0.14%5.700.11%5.560.74%1.29%
2020-01-205.655.945.585.843.36%1.16%5.87%178,432,5001,030,024,000102%5.772.69%5.710.63%5.691.21%5.521.38%1.29%
2020-01-175.705.725.525.65-1.57%0.50%3.84%159,417,000896,229,00088%5.62-1.77%5.67-0.18%5.620.74%5.440.93%1.26%
2020-01-165.665.865.595.741.41%0.30%6.47%208,094,1001,190,851,000120%5.720.97%5.681.61%5.581.31%5.391.37%1.22%
2020-01-155.795.845.535.66-2.25%-0.14%6.43%336,488,5001,907,349,000206%5.67-0.12%5.592.30%5.512.28%5.322.05%1.13%
2020-01-145.325.795.315.7910.08%2.03%11.11%302,638,5001,717,562,000220%5.688.55%5.475.05%5.393.62%5.212.78%0.98%
2020-01-135.225.305.155.262.14%0.61%3.75%135,410,300707,988,000106%5.231.57%5.21-0.04%5.200.78%5.070.82%0.76%
2020-01-105.225.235.095.15-0.96%0.06%2.41%93,830,100482,927,00068%5.15-1.46%5.210.17%5.160.70%5.030.50%0.81%
2020-01-095.285.335.155.200.19%-0.44%3.92%116,222,100607,076,00084%5.22-0.13%5.201.07%5.121.03%5.000.95%0.83%
2020-01-085.205.325.165.190.19%-0.76%4.70%163,456,700854,941,000115%5.231.83%5.141.68%5.071.30%4.961.35%0.83%
2020-01-075.125.225.045.181.17%0.86%5.91%131,664,500676,255,00081%5.141.04%5.061.30%5.001.09%4.890.78%1.05%
2020-01-064.915.234.915.124.70%0.73%5.50%222,025,9001,128,653,000142%5.083.21%4.991.94%4.951.14%4.851.08%1.03%
2020-01-034.874.994.864.890.20%-0.71%1.85%121,050,700596,151,00083%4.930.74%4.900.55%4.890.41%4.800.48%1.00%
2020-01-024.944.944.844.880.21%-0.18%2.13%114,742,800560,994,00083%4.890.27%4.87-0.33%4.870.64%4.780.48%1.00%
2019-12-314.894.954.814.87-0.41%-0.12%2.42%95,233,000464,328,00072%4.880.52%4.890.37%4.840.60%4.760.55%1.03%
2019-12-304.814.934.754.891.24%0.80%3.40%123,564,700599,435,00096%4.85-1.22%4.870.72%4.810.63%4.730.60%1.07%
2019-12-274.825.014.804.830.63%-1.65%2.74%227,838,7001,118,883,000190%4.912.16%4.831.28%4.781.31%4.701.32%1.08%
2019-12-264.774.894.734.800.84%-0.15%3.45%115,977,700557,482,000112%4.811.09%4.770.87%4.720.70%4.640.67%1.02%
2019-12-254.784.804.714.76-1.86%0.11%3.28%179,299,000852,605,000186%4.76-0.31%4.730.90%4.690.88%4.610.99%1.01%
2019-12-244.504.884.504.859.23%1.68%6.27%355,987,2001,698,116,000432%4.776.19%4.694.64%4.654.19%4.563.59%0.95%
2019-12-234.454.564.394.440.00%-1.16%0.77%74,319,100333,866,000129%4.49-0.44%4.480.49%4.460.61%4.410.55%0.64%
2019-12-204.464.594.444.440.45%-1.60%1.32%77,286,600348,682,000145%4.512.24%4.460.84%4.430.86%4.380.81%0.58%
2019-12-194.424.454.384.420.68%0.16%1.68%44,056,100194,424,00087%4.41-0.14%4.420.43%4.400.23%4.350.49%0.48%
2019-12-184.424.454.394.39-0.90%-0.66%1.48%49,083,900216,912,00098%4.42-0.27%4.400.46%4.390.32%4.330.72%0.42%
2019-12-174.354.484.354.431.37%-0.02%3.14%72,829,100322,689,000148%4.431.84%4.380.78%4.370.69%4.300.99%0.31%
2019-12-164.394.394.334.370.46%0.44%2.75%50,082,500217,887,000108%4.350.00%4.350.02%4.340.44%4.250.73%0.17%
2019-12-134.334.384.314.350.00%-0.02%3.03%50,885,600221,424,000112%4.350.07%4.350.28%4.320.65%4.220.72%0.05%
2019-12-124.364.374.324.350.00%0.05%3.77%38,303,900166,558,00087%4.350.02%4.340.65%4.300.75%4.190.48%-0.06%