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:
好想你( 002582.SZ 深证)
板块 :食品   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-131548.7503.250%增发
2019-10-1311918.06023.111%2
2019-10-1413466.81026.114%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
2019-09-128.899.048.839.021.69%0.67%1.83%6,413,00057,463,00082%8.960.42%8.950.38%8.900.07%8.860.18%0.18%
2019-09-118.989.008.858.87-0.89%-0.59%0.32%4,199,60037,471,00056%8.92-0.26%8.910.41%8.89-0.07%8.840.14%0.18%
2019-09-108.969.008.898.95-0.33%0.04%1.36%5,936,20053,105,00079%8.950.68%8.880.00%8.900.01%8.830.24%0.18%
2019-09-098.799.038.778.982.16%1.06%1.94%9,282,30082,487,000126%8.891.09%8.88-0.19%8.900.65%8.810.37%0.15%
2019-09-068.888.888.768.79-1.12%0.00%0.15%6,061,60053,284,00086%8.79-1.47%8.89-0.30%8.840.14%8.780.03%0.09%
2019-09-058.898.998.878.89-0.34%-0.35%1.32%9,198,30082,061,000137%8.92-0.06%8.921.04%8.830.36%8.770.29%0.10%
2019-09-049.009.098.828.92-1.11%-0.07%1.95%11,093,70099,018,000184%8.930.14%8.830.82%8.800.60%8.750.43%0.06%
2019-09-038.589.358.529.025.01%1.19%3.54%15,482,300138,010,000295%8.915.06%8.762.27%8.751.57%8.710.74%-0.01%
2019-09-028.508.598.398.590.70%1.24%-0.67%7,026,30059,620,000164%8.49-1.36%8.56-1.31%8.61-0.21%8.65-0.52%-0.10%
2019-08-308.708.738.498.53-1.61%-0.84%-1.88%3,573,10030,737,00087%8.60-1.00%8.68-0.09%8.63-0.31%8.69-0.10%-0.06%
2019-08-298.708.768.658.67-1.14%-0.22%-0.37%3,123,20027,136,00077%8.69-0.38%8.680.72%8.66-0.01%8.700.21%-0.08%
2019-08-288.618.838.618.771.50%0.55%0.99%4,908,40042,813,000119%8.720.98%8.620.00%8.660.02%8.680.09%-0.19%
2019-08-278.608.678.578.641.17%0.03%-0.41%4,202,50036,298,000103%8.641.47%8.62-0.16%8.65-0.45%8.680.00%-0.28%
2019-08-268.508.608.408.54-2.73%0.33%-1.57%5,132,20043,687,000130%8.51-2.66%8.64-1.11%8.69-0.80%8.68-0.26%-0.38%
2019-08-238.708.798.678.780.80%0.40%0.93%4,077,10035,654,000112%8.750.47%8.73-0.39%8.760.09%8.700.10%-0.42%
2019-08-228.728.798.668.71-0.11%0.07%0.23%2,777,60024,175,00078%8.70-0.46%8.77-0.18%8.760.48%8.69-0.13%-0.54%
2019-08-218.788.828.708.72-1.13%-0.27%0.22%3,260,10028,506,00089%8.74-1.02%8.780.17%8.710.18%8.70-0.28%-0.61%
2019-08-208.828.928.778.82-0.11%-0.16%1.09%3,726,10032,915,00096%8.830.72%8.771.12%8.700.44%8.73-0.08%-0.63%
2019-08-198.678.858.678.832.20%0.67%1.12%5,541,30048,604,000123%8.770.83%8.670.62%8.660.38%8.73-0.13%-0.70%
2019-08-168.648.768.598.640.23%-0.68%-1.18%3,735,10032,490,00085%8.702.29%8.620.40%8.630.12%8.74-0.35%-0.71%
2019-08-158.468.658.358.620.23%1.36%-1.76%3,932,30033,442,00083%8.50-1.75%8.58-0.74%8.62-0.82%8.77-0.84%-0.72%
2019-08-148.758.798.588.60-0.35%-0.64%-2.80%4,068,00035,208,00084%8.660.72%8.65-0.01%8.69-0.81%8.85-0.85%-0.66%
2019-08-138.638.688.508.63-1.15%0.43%-3.29%2,215,20019,036,00044%8.59-0.98%8.65-0.80%8.76-0.33%8.92-1.00%-0.63%
2019-08-128.608.818.578.731.75%0.60%-3.15%3,034,60026,335,00055%8.680.23%8.72-0.98%8.79-0.34%9.01-0.66%-0.54%
2019-08-098.808.838.538.58-1.83%-0.90%-5.44%3,367,00029,153,00058%8.66-1.66%8.81-0.24%8.82-0.53%9.07-1.06%-0.45%
2019-08-088.948.958.738.74-1.02%-0.73%-4.70%3,913,90034,457,00063%8.80-0.99%8.83-0.24%8.86-0.80%9.17-0.81%-0.33%
2019-08-078.979.058.808.83-2.43%-0.70%-4.50%5,638,20050,137,00083%8.891.08%8.85-0.24%8.94-0.98%9.25-0.48%-0.24%
2019-08-068.649.558.339.052.49%2.88%-2.59%9,764,90085,903,000142%8.80-1.24%8.87-1.89%9.02-2.26%9.29-0.83%-0.22%
2019-08-059.019.048.808.83-2.00%-0.86%-5.75%3,972,30035,382,00064%8.91-0.57%9.04-1.60%9.23-0.93%9.37-0.19%-0.21%
2019-08-028.979.058.899.010.00%0.58%-4.02%5,944,00053,245,00095%8.96-2.91%9.19-2.32%9.32-1.62%9.39-0.48%-0.26%