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:
协鑫集成( 002506.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-03-07480.0000.090%
2020-05-11428.2500.084%2
2020-05-11480.0000.095%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
2020-02-275.786.035.665.882.80%0.77%4.13%169,840,200991,054,000158%5.84-0.92%5.811.93%5.711.01%5.650.50%0.23%
2020-02-265.856.105.715.72-1.55%-2.87%1.80%133,437,900785,767,000135%5.893.24%5.701.73%5.651.35%5.620.29%0.11%
2020-02-255.585.865.545.812.11%1.86%3.69%161,934,100923,717,000161%5.702.79%5.601.43%5.580.83%5.600.65%0.07%
2020-02-245.435.935.395.694.79%2.54%2.21%187,203,0001,038,715,000185%5.551.46%5.520.53%5.530.15%5.570.29%-0.05%
2020-02-215.485.555.415.43-1.09%-0.71%-2.18%62,709,500342,956,00071%5.47-0.13%5.49-0.76%5.52-0.27%5.550.13%-0.13%
2020-02-205.485.555.425.490.00%0.26%-0.97%54,595,300298,955,00062%5.48-0.82%5.53-0.22%5.54-0.65%5.540.09%-0.19%
2020-02-195.555.605.455.49-1.61%-0.56%-0.88%67,278,800371,417,00077%5.52-0.86%5.54-0.16%5.57-1.08%5.540.07%-0.22%
2020-02-185.545.645.515.580.54%0.20%0.81%104,640,500582,741,000120%5.570.65%5.55-0.64%5.630.61%5.540.66%-0.23%
2020-02-175.495.635.435.552.40%0.31%0.93%93,005,700514,586,000110%5.53-0.41%5.59-1.78%5.600.47%5.500.35%-0.35%
2020-02-145.575.725.425.42-2.69%-2.45%-1.09%74,263,100412,602,00091%5.56-2.05%5.691.14%5.570.43%5.48-0.73%-0.41%
2020-02-135.875.885.525.57-4.30%-1.80%0.91%91,875,000521,141,000114%5.67-1.97%5.631.37%5.550.84%5.52-0.67%-0.25%
2020-02-125.595.945.555.824.11%0.59%4.73%120,693,500698,280,000151%5.795.78%5.552.93%5.501.72%5.56-0.18%-0.10%
2020-02-115.225.705.185.597.71%2.19%0.41%150,088,900820,946,000177%5.474.65%5.391.28%5.411.46%5.57-0.50%-0.03%
2020-02-105.305.345.185.19-2.81%-0.71%-7.24%50,696,800264,991,00064%5.23-1.88%5.32-1.64%5.33-0.24%5.60-0.55%0.02%
2020-02-075.455.455.225.34-1.11%0.24%-5.08%51,217,000272,815,00065%5.33-1.48%5.411.01%5.35-2.46%5.63-0.41%0.05%
2020-02-065.415.505.335.40-0.18%-0.13%-4.41%58,169,000314,518,00074%5.41-1.24%5.360.47%5.48-2.35%5.65-0.19%0.06%
2020-02-055.345.675.295.411.50%-1.19%-4.42%76,745,100420,207,00099%5.484.91%5.33-3.05%5.61-1.61%5.66-0.11%0.02%
2020-02-044.775.604.775.330.57%2.13%-5.93%83,510,700435,856,000104%5.22-1.84%5.50-5.04%5.71-1.59%5.67-0.51%-0.07%
2020-02-035.405.415.305.30-10.02%-0.32%-6.94%68,466,000364,005,00089%5.32-11.40%5.79-2.39%5.80-1.14%5.70-0.23%-0.12%
2020-01-236.026.155.835.89-2.32%-1.85%3.19%72,720,300436,395,000104%6.000.50%5.941.25%5.861.05%5.710.85%-0.12%
2020-01-225.836.135.766.033.08%0.99%6.54%99,583,100594,643,000137%5.971.81%5.861.58%5.801.54%5.660.78%-0.25%
2020-01-215.725.975.705.852.09%-0.26%4.17%118,100,500692,686,000170%5.873.49%5.771.89%5.721.89%5.620.61%-0.34%
2020-01-205.655.745.625.731.60%1.11%2.65%55,977,500317,221,00078%5.67-0.09%5.670.69%5.610.97%5.58-0.02%-0.45%
2020-01-175.685.755.615.64-0.53%-0.56%1.02%50,891,000288,631,00069%5.670.23%5.630.93%5.560.54%5.58-0.25%-0.49%
2020-01-165.575.725.565.671.80%0.19%1.30%66,842,000378,231,00090%5.662.11%5.571.62%5.530.29%5.60-0.37%-0.47%
2020-01-155.505.595.495.571.27%0.51%-0.85%52,899,100293,170,00070%5.540.53%5.490.09%5.51-0.31%5.62-0.55%-0.42%
2020-01-145.495.575.465.500.18%-0.24%-2.64%65,153,000359,170,00082%5.511.83%5.48-0.38%5.53-0.67%5.65-1.02%-0.37%
2020-01-135.525.545.305.49-0.90%1.40%-3.80%66,670,000360,953,00076%5.41-1.69%5.50-1.06%5.56-0.68%5.71-0.96%-0.26%
2020-01-105.525.605.455.540.54%0.60%-3.85%86,157,900474,507,00084%5.51-0.85%5.56-1.00%5.60-0.97%5.76-0.24%-0.18%
2020-01-095.635.675.495.510.00%-0.79%-4.61%99,693,900553,651,000102%5.55-1.58%5.62-0.64%5.66-1.24%5.78-0.47%-0.24%