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:
长生退( 002680.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
2020-05-22107.5000.110%
2020-06-23107.5000.110%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
2019-11-260.710.780.710.778.45%2.26%16.49%15,774,40011,880,000172%0.756.36%0.741.51%0.723.73%0.665.76%4.45%
2019-11-250.710.740.680.711.43%0.28%13.60%11,688,4008,279,000132%0.71-5.35%0.731.82%0.703.72%0.634.34%3.94%
2019-11-220.770.800.670.70-4.11%-6.42%16.86%17,126,70012,814,000203%0.754.03%0.727.20%0.677.18%0.608.91%3.72%
2019-11-210.720.730.690.7310.61%1.53%32.73%14,055,70010,108,000166%0.7210.62%0.6710.61%0.638.67%0.557.42%2.35%
2019-11-200.590.660.590.6610.00%1.54%28.91%9,677,2006,289,000111%0.656.73%0.606.54%0.586.26%0.514.70%0.83%
2019-11-190.590.620.570.607.14%-1.48%22.70%9,446,0005,748,000105%0.6110.33%0.576.99%0.547.10%0.494.04%0.24%
2019-11-180.520.560.520.569.80%1.45%19.15%9,852,1005,437,000101%0.556.98%0.535.59%0.510.80%0.473.75%-0.35%
2019-11-150.500.520.500.512.00%-1.16%12.58%5,202,6002,683,00047%0.522.18%0.503.30%0.502.65%0.454.62%-1.10%
2019-11-140.490.520.480.500.00%-0.99%15.47%6,335,3003,199,00041%0.515.21%0.49-3.00%0.493.38%0.430.70%-3.99%
2019-11-130.470.500.460.506.38%4.17%16.28%5,089,4002,443,00033%0.480.84%0.502.25%0.472.16%0.430.23%-4.10%
2019-11-120.500.510.450.47-6.00%-1.26%9.56%11,315,6005,386,00075%0.48-8.81%0.493.38%0.462.66%0.430.70%-4.18%
2019-11-110.530.530.490.504.17%-4.21%17.37%17,284,8009,016,000135%0.5210.83%0.477.50%0.456.35%0.432.16%-8.37%
2019-11-080.430.480.430.489.09%1.91%15.11%22,208,10010,464,000176%0.4712.95%0.447.84%0.435.72%0.42-4.80%-9.73%
2019-11-070.410.440.400.447.32%5.52%0.46%13,864,1005,778,00096%0.423.47%0.410.99%0.400.50%0.44-7.79%-10.01%
2019-11-060.400.410.400.412.50%1.74%-13.68%10,652,7004,296,00064%0.400.50%0.401.25%0.400.00%0.48-1.25%-9.80%
2019-11-050.400.410.390.40-2.44%-0.25%-16.84%11,968,1004,805,00076%0.40-1.23%0.400.00%0.40-0.25%0.48-1.84%-9.69%
2019-11-040.400.420.390.412.50%0.99%-16.33%21,596,3008,767,000151%0.412.27%0.400.25%0.40-1.72%0.49-3.73%-9.55%
2019-11-010.390.430.390.40-6.98%0.76%-21.41%57,033,50022,616,000460%0.40-7.89%0.40-17.77%0.41-35.24%0.51-24.26%-9.19%
2019-10-310.430.430.430.43-10.42%-0.23%-36.01%443,600191,0007%0.43-10.40%0.48-14.18%0.63-6.25%0.67-0.44%-6.74%
2019-10-300.480.480.480.48-9.43%-0.21%-28.89%649,100312,00011%0.48-9.25%0.56-11.60%0.67-0.59%0.68-0.59%-6.76%
2019-10-290.530.530.530.53-10.17%0.00%-21.94%573,400304,00011%0.53-10.17%0.64-5.90%0.68-0.30%0.68-41.21%-6.77%
2019-10-280.590.590.590.59-9.23%0.00%-48.92%2,854,6001,685,00015%0.59-9.23%0.68-1.02%0.68-1.17%1.16-11.36%-2.78%
2019-10-250.650.650.650.65-9.72%0.00%-50.12%17,358,40011,283,00057%0.65-9.72%0.69-4.99%0.69-5.25%1.30-7.65%-1.83%
2019-10-240.720.720.720.72-10.00%0.00%-48.97%17,428,00012,549,00053%0.72-10.11%0.72-15.28%0.72-25.67%1.41-5.62%-1.10%
2019-10-230.800.800.800.80-10.11%-0.12%-46.49%116,10093,000- --0.80-13.31%0.85-20.39%0.97-12.49%1.50-0.20%-0.59%
2019-10-220.890.890.890.89-10.10%-3.68%-40.59%24,90023,000- --0.92-9.15%1.07-2.91%1.11-24.80%1.50-0.47%-0.86%
2019-10-210.990.990.990.99-10.00%-2.65%-34.22%23,60024,000- --1.02-7.96%1.10-4.51%1.48-0.47%1.51-0.07%-0.87%
2019-10-181.101.101.101.10-9.84%-0.45%-26.96%135,800150,000- --1.11-11.60%1.15-22.15%1.49-0.40%1.510.20%-0.98%
2019-10-171.221.221.221.22-10.29%-2.40%-18.83%9,60012,000- --1.25-8.09%1.48-0.47%1.49-0.20%1.50-0.60%-1.13%
2019-10-161.361.361.361.360.00%0.00%-10.05%27,20037,000- --1.36-8.17%1.49-0.34%1.50-0.20%1.51-0.72%-1.17%