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:
四维图新( 002405.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
2019-06-111081.8600.840%
2019-07-121081.8600.826%2
2019-07-121059.6700.809%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
2019-05-2121.9822.4821.4722.372.85%0.84%2.39%28,212,300625,834,00087%22.182.40%22.04-0.77%22.200.36%21.850.51%-1.16%
2019-05-2021.5021.9721.2921.751.92%0.40%0.06%22,446,000486,262,00067%21.66-2.28%22.22-0.43%22.120.05%21.740.02%-1.46%
2019-05-1722.6723.0021.2521.34-5.28%-3.74%-1.81%36,431,700807,685,000102%22.17-1.90%22.310.50%22.100.61%21.73-1.49%-1.86%
2019-05-1622.4423.0722.2322.53-0.79%-0.31%2.13%36,408,100822,798,00096%22.602.05%22.201.48%21.971.19%22.06-1.49%-1.79%
2019-05-1521.9022.7121.7522.714.99%2.55%1.41%32,133,700711,618,00080%22.152.06%21.880.76%21.710.84%22.40-1.00%-1.67%
2019-05-1421.1622.0421.1521.630.70%-0.32%-4.39%25,292,600548,844,00061%21.70-0.24%21.710.57%21.530.52%22.62-1.53%-1.56%
2019-05-1321.8122.1721.2821.48-3.63%-1.25%-6.50%32,926,400716,232,00076%21.750.27%21.590.76%21.42-0.04%22.97-1.67%-1.43%
2019-05-1021.2822.4620.1022.296.70%2.75%-4.60%52,828,1001,146,048,000115%21.692.50%21.431.31%21.43-3.22%23.36-1.61%-1.25%
2019-05-0921.0021.5520.8020.89-2.02%-1.30%-12.03%25,898,000548,151,00056%21.17-0.19%21.15-1.02%22.14-3.33%23.75-1.58%-1.07%
2019-05-0820.5521.8420.3021.320.85%0.53%-11.64%33,353,000707,319,00068%21.210.58%21.37-5.13%22.90-2.35%24.13-1.75%-0.92%
2019-05-0721.4021.5920.4621.140.00%0.27%-13.92%36,118,300761,516,00071%21.08-2.73%22.52-4.86%23.45-3.11%24.56-2.46%-0.78%
2019-05-0621.9022.6421.1421.14-10.00%-2.47%-16.04%50,036,8001,084,595,00091%21.68-9.86%23.67-4.24%24.21-3.40%25.18-4.00%-0.53%
2019-04-3024.6925.1722.6823.49-6.71%-2.32%-10.44%61,651,4001,482,607,000102%24.05-4.97%24.72-2.58%25.06-1.34%26.23-0.84%0.00%
2019-04-2925.2725.8424.6925.181.00%-0.50%-4.79%46,923,4001,187,456,00076%25.310.45%25.37-0.46%25.40-0.48%26.45-0.28%0.16%
2019-04-2624.7025.6024.6124.93-0.32%-1.04%-6.00%29,144,000734,234,00045%25.19-1.51%25.490.04%25.52-0.86%26.520.16%0.30%
2019-04-2525.8426.3724.8625.01-4.54%-2.23%-5.55%40,690,5001,040,843,00062%25.58-0.06%25.48-0.38%25.74-1.38%26.48-0.25%0.34%
2019-04-2425.0326.2124.7226.204.80%2.37%-1.30%48,055,5001,229,943,00070%25.591.47%25.58-1.08%26.10-3.47%26.550.10%0.46%
2019-04-2325.6525.8424.8025.00-2.31%-0.88%-5.73%36,622,700923,739,00050%25.22-2.38%25.86-2.29%27.040.14%26.520.16%0.57%
2019-04-2226.5226.5225.3825.59-3.80%-0.96%-3.35%46,434,7001,199,835,00064%25.84-2.48%26.46-3.91%27.00-0.07%26.48-0.03%0.60%
2019-04-1926.6026.8526.1026.600.76%0.39%0.43%37,432,200991,852,00050%26.50-1.30%27.541.08%27.020.65%26.49-0.41%0.71%
2019-04-1827.6927.6926.2626.40-4.56%-1.66%-0.73%72,354,7001,942,329,00090%26.85-4.84%27.250.42%26.850.15%26.590.09%0.99%
2019-04-1726.9830.1826.5327.660.80%-1.95%4.10%133,429,5003,764,064,000167%28.217.81%27.134.34%26.812.90%26.571.32%1.27%
2019-04-1625.4027.6924.5327.447.19%4.86%4.63%92,410,5002,418,085,000109%26.17-0.49%26.00-0.46%26.050.76%26.230.76%1.52%
2019-04-1525.8127.0625.4225.601.23%-2.65%-1.64%65,438,6001,720,794,00079%26.303.47%26.120.80%25.850.00%26.031.05%1.62%
2019-04-1226.0526.3824.8025.29-3.69%-0.49%-1.81%58,158,4001,478,116,00069%25.42-4.39%25.920.32%25.85-1.76%25.760.65%1.52%
2019-04-1127.0127.2725.7926.26-0.42%-1.21%2.61%65,140,0001,731,514,00084%26.583.26%25.840.33%26.32-0.12%25.590.96%1.42%
2019-04-1024.9726.7724.6626.375.02%2.44%4.03%79,510,9002,046,669,000105%25.742.77%25.75-2.59%26.35-0.03%25.351.12%1.14%
2019-04-0924.9925.6124.3825.11-1.95%0.25%0.17%52,339,0001,311,013,00071%25.05-4.40%26.44-1.11%26.360.84%25.070.47%0.82%
2019-04-0827.2927.2925.5025.61-6.64%-2.26%2.64%83,632,7002,191,273,000123%26.20-4.21%26.730.54%26.141.74%24.951.10%0.68%
2019-04-0426.5028.7325.9127.430.00%0.29%11.14%100,616,1002,752,018,000170%27.352.92%26.593.26%25.693.02%24.682.39%0.46%