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:
煌上煌( 002695.SZ 深证)
板块 :食品   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-06-15417.7800.820%
2020-06-15401.0100.790%
2020-06-1736.5400.070%
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
2020-04-0321.1021.9620.9021.36-0.14%-0.58%3.27%5,308,100114,044,00073%21.491.13%21.490.27%21.280.36%20.681.09%1.05%
2020-04-0221.6521.9820.8721.39-2.51%0.68%4.55%7,422,800157,705,00099%21.25-2.16%21.430.85%21.200.34%20.461.40%0.98%
2020-04-0122.0322.1821.1521.94-0.63%1.03%8.73%7,648,500166,095,000106%21.721.74%21.251.11%21.131.31%20.181.51%0.87%
2020-03-3120.4722.2020.2522.088.77%3.45%11.08%10,120,300216,003,000135%21.344.00%21.011.02%20.862.50%19.881.96%0.78%
2020-03-3020.5121.2020.1520.30-2.40%-1.09%4.13%6,296,200129,223,00079%20.52-2.11%20.800.29%20.351.20%19.500.17%0.67%
2020-03-2720.7121.3120.6820.80-0.43%-0.80%6.87%5,806,200121,741,00068%20.970.34%20.742.81%20.111.72%19.461.07%0.84%
2020-03-2620.3021.3920.2020.890.67%-0.03%8.48%7,839,200163,818,00086%20.902.01%20.172.64%19.772.57%19.260.98%0.86%
2020-03-2520.1020.9020.0020.754.38%1.29%8.80%10,136,400207,656,000105%20.496.95%19.663.24%19.272.05%19.071.17%0.95%
2020-03-2418.7819.9818.5319.887.52%3.78%5.46%8,706,300166,772,00084%19.161.07%19.041.64%18.890.74%18.850.69%0.98%
2020-03-2318.8019.6618.4518.49-3.70%-2.44%-1.23%5,797,100109,867,00055%18.95-0.08%18.73-0.25%18.75-1.33%18.720.44%1.05%
2020-03-2018.4119.4618.1419.204.63%1.22%3.01%7,571,100143,605,00069%18.973.54%18.780.65%19.000.50%18.640.43%1.13%
2020-03-1918.8018.8817.8918.35-2.13%0.17%-1.13%7,485,400137,124,00065%18.32-3.44%18.66-2.52%18.90-0.22%18.560.30%1.21%
2020-03-1818.6619.4318.4618.750.27%-1.17%1.33%10,236,000194,197,00090%18.972.00%19.140.75%18.950.62%18.500.61%1.32%
2020-03-1719.2419.6517.4318.70-3.46%0.53%1.67%13,253,300246,524,000116%18.60-5.74%19.00-0.29%18.830.68%18.390.82%1.39%
2020-03-1618.9720.3218.9319.372.49%-1.84%6.18%14,824,200292,528,000140%19.736.53%19.052.74%18.702.19%18.241.93%1.45%
2020-03-1317.5519.0517.5018.902.77%2.04%5.60%12,076,900223,701,000106%18.52-1.27%18.541.23%18.300.60%17.901.25%1.45%
2020-03-1218.7419.4018.1718.39-2.28%-1.98%4.03%12,787,500239,924,000108%18.762.36%18.321.59%18.191.19%17.681.89%1.55%
2020-03-1118.1318.9017.7418.823.81%2.68%8.47%11,770,500215,736,00091%18.333.42%18.030.79%17.980.82%17.351.44%1.59%
2020-03-1017.4518.2317.0918.132.31%2.30%6.00%9,783,800173,402,00074%17.72-1.47%17.89-0.19%17.830.67%17.101.39%1.53%
2020-03-0917.8418.4317.5517.72-1.50%-1.48%5.05%10,475,900188,433,00079%17.990.17%17.920.63%17.711.14%16.871.27%1.46%
2020-03-0617.7018.2317.5817.990.45%0.19%8.00%9,377,000168,378,00072%17.960.66%17.811.45%17.511.35%16.661.17%1.39%
2020-03-0517.2718.1817.2717.912.81%0.40%8.78%11,368,700202,810,00087%17.841.18%17.561.40%17.281.96%16.471.44%1.37%
2020-03-0417.2617.9817.1617.420.29%-1.20%7.32%9,292,700163,839,00070%17.632.26%17.311.32%16.951.64%16.231.29%1.32%
2020-03-0317.3517.5817.0117.37-0.34%0.74%8.39%12,355,400213,031,00090%17.240.26%17.091.80%16.681.96%16.031.47%1.24%
2020-03-0216.2017.5816.2017.434.06%1.35%10.37%17,581,000302,351,000130%17.201.79%16.792.44%16.362.15%15.791.93%1.18%
2020-02-2816.4017.2516.1516.75-0.65%-0.86%8.11%19,832,300335,069,000155%16.903.09%16.393.43%16.012.33%15.492.23%0.99%
2020-02-2715.4917.0215.4916.868.99%2.88%11.24%23,628,300387,219,000198%16.395.27%15.843.72%15.652.52%15.162.32%0.63%
2020-02-2615.2415.9515.1815.47-0.45%-0.62%4.44%12,378,300192,690,000113%15.572.69%15.280.71%15.260.99%14.810.84%0.29%
2020-02-2514.8515.6614.6015.542.30%2.51%5.79%13,830,000209,656,000127%15.160.60%15.17-0.19%15.111.00%14.690.65%0.04%
2020-02-2415.3015.3014.9115.190.00%0.80%4.08%9,778,200147,361,00094%15.07-1.27%15.200.60%14.961.09%14.600.54%-0.21%